Prices and Webb-site Total Returns

Min Fu International Holding Limited (KY): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08511	2018-04-20			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	1.040	0.820	1.040	-	-	0	0	-	1.040	0.820	1.040	-	-	0	-	-0.95%
2026-02-02	0	1.050	0.820	1.050	-	-	150	135	0.9000	1.050	0.820	1.050	-	-	150	0.9000	0.00%
2026-01-30	0	1.050	0.820	1.060	1.050	1.050	2,000	2,100	1.0500	1.050	0.820	1.060	1.050	1.050	2,000	1.0500	2.94%
2026-01-29	0	1.020	0.820	1.020	-	-	0	0	-	1.020	0.820	1.020	-	-	0	-	-0.97%
2026-01-28	0	1.030	0.820	1.030	-	-	0	0	-	1.030	0.820	1.030	-	-	0	-	-1.90%
2026-01-27	0	1.050	0.820	1.070	0.960	1.050	12,000	11,740	0.9783	1.050	0.820	1.070	0.960	1.050	12,000	0.9783	9.37%
2026-01-26	0	0.960	0.820	0.960	-	-	0	0	-	0.960	0.820	0.960	-	-	0	-	0.00%
2026-01-23	0	0.960	0.820	0.960	0.940	0.960	8,000	7,560	0.9450	0.960	0.820	0.960	0.940	0.960	8,000	0.9450	2.13%
2026-01-22	0	0.940	0.820	0.940	-	-	0	0	-	0.940	0.820	0.940	-	-	0	-	-1.05%
2026-01-21	0	0.950	0.820	0.950	-	-	0	0	-	0.950	0.820	0.950	-	-	0	-	-1.04%
2026-01-20	0	0.960	0.850	0.960	0.840	0.960	10,000	8,640	0.8640	0.960	0.850	0.960	0.840	0.960	10,000	0.8640	14.29%
2026-01-19	0	0.840	0.840	-	-	-	0	0	-	0.840	0.840	-	-	-	0	-	0.00%
2026-01-16	0	0.840	0.820	-	-	-	100	80	0.8000	0.840	0.820	-	-	-	100	0.8000	0.00%
2026-01-15	0	0.840	0.840	1.050	0.810	0.810	2,000	1,620	0.8100	0.840	0.840	1.050	0.810	0.810	2,000	0.8100	-1.18%
2026-01-14	0	0.850	0.800	-	-	-	300	228	0.7600	0.850	0.800	-	-	-	300	0.7600	0.00%
2026-01-13	0	0.850	0.800	1.000	-	-	0	0	-	0.850	0.800	1.000	-	-	0	-	0.00%
2026-01-09	0	0.850	0.800	0.950	-	-	0	0	-	0.850	0.800	0.950	-	-	0	-	0.00%
2026-01-08	0	0.850	0.800	-	0.850	0.850	4,100	3,482	0.8493	0.850	0.800	-	0.850	0.850	4,100	0.8493	-4.49%
2026-01-07	0	0.890	0.880	0.940	0.890	0.890	26,000	22,920	0.8815	0.890	0.880	0.940	0.890	0.890	26,000	0.8815	1.14%
2026-01-06	0	0.880	0.840	0.880	0.880	0.880	2,000	1,760	0.8800	0.880	0.840	0.880	0.880	0.880	2,000	0.8800	-1.12%
2026-01-05	0	0.890	0.840	0.900	0.890	0.890	22,000	19,580	0.8900	0.890	0.840	0.900	0.890	0.890	22,000	0.8900	-1.11%
2025-12-31	0	0.900	0.840	0.930	-	-	0	0	-	0.900	0.840	0.930	-	-	0	-	0.00%
2025-12-30	0	0.900	-	0.930	-	-	0	0	-	0.900	-	0.930	-	-	0	-	0.00%
2025-12-29	0	0.900	0.840	0.930	0.900	0.920	10,000	9,100	0.9100	0.900	0.840	0.930	0.900	0.920	10,000	0.9100	-4.26%
2025-12-24	0	0.940	0.920	1.040	-	-	0	0	-	0.940	0.920	1.040	-	-	0	-	0.00%
2025-12-23	0	0.940	0.940	0.950	0.940	0.950	16,300	15,450	0.9479	0.940	0.940	0.950	0.940	0.950	16,300	0.9479	0.00%
2025-12-22	0	0.940	0.920	0.940	-	-	0	0	-	0.940	0.920	0.940	-	-	0	-	0.00%
2025-12-19	0	0.940	0.920	0.940	-	-	0	0	-	0.940	0.920	0.940	-	-	0	-	0.00%
2025-12-18	0	0.940	0.920	0.950	0.940	0.940	2,000	1,880	0.9400	0.940	0.920	0.950	0.940	0.940	2,000	0.9400	-1.05%
2025-12-17	0	0.950	0.920	1.000	-	-	0	0	-	0.950	0.920	1.000	-	-	0	-	0.00%
2025-12-16	0	0.950	0.920	0.950	-	-	100	89	0.8900	0.950	0.920	0.950	-	-	100	0.8900	-3.06%
2025-12-15	0	0.980	0.920	0.990	0.910	0.980	10,000	9,440	0.9440	0.980	0.920	0.990	0.910	0.980	10,000	0.9440	-1.01%
2025-12-12	0	0.990	0.910	1.000	0.990	1.010	6,000	6,000	1.0000	0.990	0.910	1.000	0.990	1.010	6,000	1.0000	-6.60%
2025-12-11	0	1.060	-	1.060	-	-	0	0	-	1.060	-	1.060	-	-	0	-	-1.85%
2025-12-10	0	1.080	0.920	1.100	1.080	1.080	2,000	2,160	1.0800	1.080	0.920	1.100	1.080	1.080	2,000	1.0800	8.00%
2025-12-09	0	1.000	0.900	1.000	-	-	2,000	1,960	0.9800	1.000	0.900	1.000	-	-	2,000	0.9800	0.00%
2025-12-08	0	1.000	0.800	1.000	1.010	1.010	2,200	2,176	0.9891	1.000	0.800	1.000	1.010	1.010	2,200	0.9891	-0.99%
2025-12-05	0	1.010	0.950	1.010	1.030	1.030	2,000	2,060	1.0300	1.010	0.950	1.010	1.030	1.030	2,000	1.0300	6.32%
2025-12-04	0	0.950	0.800	0.950	-	-	0	0	-	0.950	0.800	0.950	-	-	0	-	0.00%
2025-12-03	0	0.950	0.810	0.950	-	-	0	0	-	0.950	0.810	0.950	-	-	0	-	-2.06%
2025-12-02	0	0.970	0.830	0.970	-	-	0	0	-	0.970	0.830	0.970	-	-	0	-	0.00%
2025-12-01	0	0.970	0.960	0.990	-	-	0	0	-	0.970	0.960	0.990	-	-	0	-	0.00%
2025-11-28	0	0.970	0.920	1.030	-	-	0	0	-	0.970	0.920	1.030	-	-	0	-	0.00%
2025-11-27	0	0.970	0.930	1.010	-	-	0	0	-	0.970	0.930	1.010	-	-	0	-	0.00%
2025-11-26	0	0.970	0.930	0.970	-	-	0	0	-	0.970	0.930	0.970	-	-	0	-	0.00%
2025-11-25	0	0.970	0.950	1.000	0.970	0.970	10,000	9,700	0.9700	0.970	0.950	1.000	0.970	0.970	10,000	0.9700	2.11%
2025-11-24	0	0.950	0.950	1.040	-	-	0	0	-	0.950	0.950	1.040	-	-	0	-	1.06%
2025-11-21	0	0.940	0.930	1.030	0.910	1.010	40,000	38,070	0.9518	0.940	0.930	1.030	0.910	1.010	40,000	0.9518	3.30%
2025-11-20	0	0.910	0.910	1.020	0.910	0.950	20,000	18,760	0.9380	0.910	0.910	1.020	0.910	0.950	20,000	0.9380	-9.00%
2025-11-19	0	1.000	0.960	1.050	-	-	0	0	-	1.000	0.960	1.050	-	-	0	-	0.00%
2025-11-18	0	1.000	0.980	1.050	1.000	1.000	32,000	32,000	1.0000	1.000	0.980	1.050	1.000	1.000	32,000	1.0000	-0.99%
2025-11-17	0	1.010	0.950	1.050	1.010	1.010	2,000	2,020	1.0100	1.010	0.950	1.050	1.010	1.010	2,000	1.0100	-0.98%
2025-11-14	0	1.020	1.020	1.100	1.000	1.000	8,000	8,000	1.0000	1.020	1.020	1.100	1.000	1.000	8,000	1.0000	-7.27%
2025-11-13	0	1.100	0.950	1.100	1.100	1.100	2,000	2,200	1.1000	1.100	0.950	1.100	1.100	1.100	2,000	1.1000	5.77%
2025-11-12	0	1.040	0.950	1.100	-	-	0	0	-	1.040	0.950	1.100	-	-	0	-	0.00%
2025-11-11	0	1.040	0.950	1.040	1.040	1.060	14,000	14,720	1.0514	1.040	0.950	1.040	1.040	1.060	14,000	1.0514	-0.95%
2025-11-07	0	1.050	-	1.050	1.050	1.050	10,000	10,500	1.0500	1.050	-	1.050	1.050	1.050	10,000	1.0500	-4.55%
2025-11-06	0	1.100	-	1.100	-	-	0	0	-	1.100	-	1.100	-	-	0	-	0.00%
2025-11-05	0	1.100	-	1.100	-	-	0	0	-	1.100	-	1.100	-	-	0	-	0.00%
2025-11-04	0	1.100	0.940	1.140	1.100	1.100	2,000	2,200	1.1000	1.100	0.940	1.140	1.100	1.100	2,000	1.1000	5.77%
2025-11-03	0	1.040	1.040	1.090	-	-	0	0	-	1.040	1.040	1.090	-	-	0	-	0.00%
2025-10-31	0	1.040	0.940	1.050	1.030	1.040	12,000	12,460	1.0383	1.040	0.940	1.050	1.030	1.040	12,000	1.0383	-0.95%
2025-10-30	0	1.050	1.040	1.070	1.050	1.050	10,000	10,500	1.0500	1.050	1.040	1.070	1.050	1.050	10,000	1.0500	-3.67%
2025-10-28	0	1.090	1.060	1.100	1.090	1.100	22,000	24,080	1.0945	1.090	1.060	1.100	1.090	1.100	22,000	1.0945	-5.22%
2025-10-27	0	1.150	1.070	1.150	1.060	1.150	4,000	4,420	1.1050	1.150	1.070	1.150	1.060	1.150	4,000	1.1050	0.00%
2025-10-24	0	1.150	1.050	1.150	-	-	0	0	-	1.150	1.050	1.150	-	-	0	-	0.00%
2025-10-23	0	1.150	1.050	1.150	1.190	1.190	2,000	2,380	1.1900	1.150	1.050	1.150	1.190	1.190	2,000	1.1900	5.50%
2025-10-22	0	1.090	1.050	1.090	-	-	0	0	-	1.090	1.050	1.090	-	-	0	-	0.00%
2025-10-21	0	1.090	1.050	1.100	1.090	1.090	4,000	4,360	1.0900	1.090	1.050	1.100	1.090	1.090	4,000	1.0900	4.81%
2025-10-20	0	1.040	1.010	1.090	1.020	1.040	14,000	14,360	1.0257	1.040	1.010	1.090	1.020	1.040	14,000	1.0257	-3.70%
2025-10-17	0	1.080	1.060	1.100	1.080	1.100	16,500	17,885	1.0839	1.080	1.060	1.100	1.080	1.100	16,500	1.0839	-6.09%
2025-10-16	0	1.150	1.100	1.150	1.130	1.150	10,300	11,681	1.1341	1.150	1.100	1.150	1.130	1.150	10,300	1.1341	4.55%
2025-10-15	0	1.100	1.100	1.150	1.100	1.140	12,000	13,380	1.1150	1.100	1.100	1.150	1.100	1.140	12,000	1.1150	-3.51%
2025-10-14	0	1.140	1.100	1.200	1.140	1.140	8,000	9,120	1.1400	1.140	1.100	1.200	1.140	1.140	8,000	1.1400	-2.56%
2025-10-13	0	1.170	1.140	1.200	1.170	1.170	9,000	10,490	1.1656	1.170	1.140	1.200	1.170	1.170	9,000	1.1656	-4.88%
2025-10-10	0	1.230	1.140	1.230	1.150	1.230	84,000	100,120	1.1919	1.230	1.140	1.230	1.150	1.230	84,000	1.1919	-3.91%
2025-10-09	0	1.280	1.140	1.280	1.120	1.280	70,000	85,020	1.2146	1.280	1.140	1.280	1.120	1.280	70,000	1.2146	2.40%
2025-10-08	0	1.250	1.090	1.250	1.200	1.250	18,000	21,700	1.2056	1.250	1.090	1.250	1.200	1.250	18,000	1.2056	-9.42%
2025-10-06	0	1.380	1.110	1.360	1.050	1.410	18,000	21,260	1.1811	1.380	1.110	1.360	1.050	1.410	18,000	1.1811	25.45%
2025-10-03	0	1.100	1.070	1.100	1.130	1.210	4,000	4,680	1.1700	1.100	1.070	1.100	1.130	1.210	4,000	1.1700	3.77%
2025-10-02	0	1.060	1.060	1.110	1.060	1.060	10,000	10,600	1.0600	1.060	1.060	1.110	1.060	1.060	10,000	1.0600	-1.85%
2025-09-30	0	1.080	1.080	1.130	1.080	1.080	4,100	4,425	1.0793	1.080	1.080	1.130	1.080	1.080	4,100	1.0793	0.00%
2025-09-29	0	1.080	1.070	1.100	1.080	1.080	6,000	6,480	1.0800	1.080	1.070	1.100	1.080	1.080	6,000	1.0800	1.89%
2025-09-26	0	1.060	1.060	1.200	1.040	1.050	4,000	4,180	1.0450	1.060	1.060	1.200	1.040	1.050	4,000	1.0450	-7.02%
2025-09-25	0	1.140	1.080	1.240	1.140	1.140	4,000	4,560	1.1400	1.140	1.080	1.240	1.140	1.140	4,000	1.1400	-5.00%
2025-09-24	0	1.200	1.080	1.140	1.050	1.320	50,000	59,980	1.1996	1.200	1.080	1.140	1.050	1.320	50,000	1.1996	3.45%
2025-09-23	0	1.160	1.140	1.160	-	-	0	0	-	1.160	1.140	1.160	-	-	0	-	-2.52%
2025-09-22	0	1.190	1.140	1.200	-	-	100	111	1.1100	1.190	1.140	1.200	-	-	100	1.1100	0.00%
2025-09-19	0	1.190	1.050	1.190	-	-	0	0	-	1.190	1.050	1.190	-	-	0	-	0.00%
2025-09-18	0	1.190	1.090	1.200	1.090	1.190	23,300	27,306	1.1719	1.190	1.090	1.200	1.090	1.190	23,300	1.1719	2.59%
2025-09-17	0	1.160	1.100	1.170	1.160	1.160	2,000	2,320	1.1600	1.160	1.100	1.170	1.160	1.160	2,000	1.1600	-0.85%
2025-09-16	0	1.170	1.080	1.170	1.310	1.310	4,000	4,960	1.2400	1.170	1.080	1.170	1.310	1.310	4,000	1.2400	6.36%
2025-09-15	0	1.100	1.100	1.200	-	-	0	0	-	1.100	1.100	1.200	-	-	0	-	0.00%
2025-09-12	0	1.100	1.050	1.100	1.100	1.100	4,000	4,400	1.1000	1.100	1.050	1.100	1.100	1.100	4,000	1.1000	1.85%
2025-09-11	0	1.080	1.050	1.240	-	-	0	0	-	1.080	1.050	1.240	-	-	0	-	0.00%
2025-09-10	0	1.080	1.080	1.230	1.060	1.080	18,700	20,031	1.0712	1.080	1.080	1.230	1.060	1.080	18,700	1.0712	0.00%
2025-09-09	0	1.080	1.080	1.280	-	-	0	0	-	1.080	1.080	1.280	-	-	0	-	0.00%
2025-09-08	0	1.080	1.080	1.300	1.080	1.080	10,500	11,325	1.0786	1.080	1.080	1.300	1.080	1.080	10,500	1.0786	0.00%
2025-09-05	0	1.080	1.080	1.170	1.070	1.170	13,000	14,900	1.1462	1.080	1.080	1.170	1.070	1.170	13,000	1.1462	-10.00%
2025-09-04	0	1.200	1.050	1.200	-	-	0	0	-	1.200	1.050	1.200	-	-	0	-	0.00%
2025-09-03	0	1.200	1.120	1.200	1.210	1.210	10,950	13,230	1.2082	1.200	1.120	1.200	1.210	1.210	10,950	1.2082	-3.23%
2025-09-02	0	1.240	1.240	1.330	1.240	1.240	14,000	17,360	1.2400	1.240	1.240	1.330	1.240	1.240	14,000	1.2400	-6.77%
2025-09-01	0	1.330	1.240	1.330	-	-	0	0	-	1.330	1.240	1.330	-	-	0	-	-0.75%
2025-08-29	0	1.340	1.200	1.340	-	-	0	0	-	1.340	1.200	1.340	-	-	0	-	0.00%
2025-08-28	0	1.340	1.200	1.350	1.270	1.340	4,000	5,220	1.3050	1.340	1.200	1.350	1.270	1.340	4,000	1.3050	-6.94%
2025-08-27	0	1.440	1.320	1.440	1.320	1.540	194,600	260,666	1.3395	1.440	1.320	1.440	1.320	1.540	194,600	1.3395	-2.70%
2025-08-26	0	1.480	1.180	1.470	1.150	1.490	60,000	83,980	1.3997	1.480	1.180	1.470	1.150	1.490	60,000	1.3997	22.31%
2025-08-25	0	1.210	1.160	1.280	1.120	1.500	75,800	92,360	1.2185	1.210	1.160	1.280	1.120	1.500	75,800	1.2185	-24.37%
2025-08-22	0	1.600	1.200	1.590	1.050	1.750	190,600	270,948	1.4216	1.600	1.200	1.590	1.050	1.750	190,600	1.4216	60.00%
2025-08-21	0	1.000	0.950	1.050	-	-	0	0	-	1.000	0.950	1.050	-	-	0	-	0.00%
2025-08-20	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
2025-08-19	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	-0.99%
2025-08-18	0	1.010	0.960	1.010	1.010	1.010	4,000	4,100	1.0250	1.010	0.960	1.010	1.010	1.010	4,000	1.0250	1.00%
2025-08-15	0	1.000	0.950	1.040	-	-	0	0	-	1.000	0.950	1.040	-	-	0	-	0.00%
2025-08-14	0	1.000	0.950	1.000	1.000	1.000	10,000	10,000	1.0000	1.000	0.950	1.000	1.000	1.000	10,000	1.0000	0.00%
2025-08-13	0	1.000	0.950	1.040	1.000	1.000	16,000	16,000	1.0000	1.000	0.950	1.040	1.000	1.000	16,000	1.0000	-3.85%
2025-08-12	0	1.040	0.950	1.040	-	-	0	0	-	1.040	0.950	1.040	-	-	0	-	-0.95%
2025-08-11	0	1.050	0.950	1.050	-	-	0	0	-	1.050	0.950	1.050	-	-	0	-	-0.94%
2025-08-08	0	1.060	0.970	1.060	1.000	1.060	20,000	20,280	1.0140	1.060	0.970	1.060	1.000	1.060	20,000	1.0140	8.16%
2025-08-07	0	0.980	0.950	1.000	0.980	1.080	80,000	82,980	1.0373	0.980	0.950	1.000	0.980	1.080	80,000	1.0373	-4.85%
2025-08-06	0	1.030	1.000	1.030	-	-	4,000	4,040	1.0100	1.030	1.000	1.030	-	-	4,000	1.0100	0.00%
2025-08-05	0	1.030	1.010	1.030	-	-	0	0	-	1.030	1.010	1.030	-	-	0	-	0.00%
2025-08-04	0	1.030	1.010	1.030	-	-	0	0	-	1.030	1.010	1.030	-	-	0	-	0.00%
2025-08-01	0	1.030	1.010	1.080	-	-	0	0	-	1.030	1.010	1.080	-	-	0	-	0.00%
2025-07-31	0	1.030	1.010	1.080	1.030	1.030	2,000	2,060	1.0300	1.030	1.010	1.080	1.030	1.030	2,000	1.0300	0.00%
2025-07-30	0	1.030	1.030	1.080	1.030	1.030	4,000	4,120	1.0300	1.030	1.030	1.080	1.030	1.030	4,000	1.0300	-0.96%
2025-07-29	0	1.040	1.030	1.080	-	-	0	0	-	1.040	1.030	1.080	-	-	0	-	0.00%
2025-07-28	0	1.040	1.030	1.070	1.040	1.050	10,000	10,420	1.0420	1.040	1.030	1.070	1.040	1.050	10,000	1.0420	-0.95%
2025-07-25	0	1.050	1.030	1.080	1.030	1.050	34,000	35,640	1.0482	1.050	1.030	1.080	1.030	1.050	34,000	1.0482	-7.89%
2025-07-24	0	1.140	1.050	1.140	1.110	1.140	6,000	6,760	1.1267	1.140	1.050	1.140	1.110	1.140	6,000	1.1267	2.70%
2025-07-23	0	1.110	1.100	1.110	1.110	1.110	20,000	22,120	1.1060	1.110	1.100	1.110	1.110	1.110	20,000	1.1060	0.00%
2025-07-22	0	1.110	1.110	1.160	1.110	1.180	52,100	59,369	1.1395	1.110	1.110	1.160	1.110	1.180	52,100	1.1395	-7.50%
2025-07-21	0	1.200	1.140	1.220	1.130	1.260	86,000	103,020	1.1979	1.200	1.140	1.220	1.130	1.260	86,000	1.1979	7.14%
2025-07-18	0	1.120	1.040	1.140	1.090	1.120	8,000	8,860	1.1075	1.120	1.040	1.140	1.090	1.120	8,000	1.1075	7.69%
2025-07-17	0	1.040	1.030	1.070	1.020	1.140	20,000	21,680	1.0840	1.040	1.030	1.070	1.020	1.140	20,000	1.0840	-10.34%
2025-07-16	0	1.160	1.130	1.160	1.260	1.260	2,000	2,520	1.2600	1.160	1.130	1.160	1.260	1.260	2,000	1.2600	-0.85%
2025-07-15	0	1.170	1.100	1.160	-	-	200	165	0.8250	1.170	1.100	1.160	-	-	200	0.8250	0.00%
2025-07-14	0	1.170	1.100	1.170	-	-	0	0	-	1.170	1.100	1.170	-	-	0	-	-0.85%
2025-07-11	0	1.180	1.100	1.230	1.150	1.220	10,000	11,840	1.1840	1.180	1.100	1.230	1.150	1.220	10,000	1.1840	-3.28%
2025-07-10	0	1.220	1.100	1.220	-	-	6,000	7,240	1.2067	1.220	1.100	1.220	-	-	6,000	1.2067	-3.17%
2025-07-09	0	1.260	1.150	1.260	-	-	0	0	-	1.260	1.150	1.260	-	-	0	-	-0.79%
2025-07-08	0	1.270	1.220	1.270	-	-	0	0	-	1.270	1.220	1.270	-	-	0	-	-0.78%
2025-07-07	0	1.280	1.120	1.280	1.200	1.290	19,100	23,540	1.2325	1.280	1.120	1.280	1.200	1.290	19,100	1.2325	4.92%
2025-07-04	0	1.220	1.200	1.280	1.210	1.420	6,000	8,020	1.3367	1.220	1.200	1.280	1.210	1.420	6,000	1.3367	-6.15%
2025-07-03	0	1.300	1.100	1.300	1.290	1.300	4,000	5,180	1.2950	1.300	1.100	1.300	1.290	1.300	4,000	1.2950	0.00%
2025-07-02	0	1.300	1.210	1.300	1.300	1.300	2,000	2,600	1.3000	1.300	1.210	1.300	1.300	1.300	2,000	1.3000	1.56%
2025-06-30	0	1.280	1.130	1.280	-	-	0	0	-	1.280	1.130	1.280	-	-	0	-	-2.29%
2025-06-27	0	1.310	1.060	1.310	1.280	1.310	16,000	20,640	1.2900	1.310	1.060	1.310	1.280	1.310	16,000	1.2900	5.65%
2025-06-26	0	1.240	1.250	1.350	1.240	1.270	26,000	32,440	1.2477	1.240	1.250	1.350	1.240	1.270	26,000	1.2477	-0.80%
2025-06-25	0	1.250	1.080	1.250	1.250	1.250	4,000	5,000	1.2500	1.250	1.080	1.250	1.250	1.250	4,000	1.2500	7.76%
2025-06-24	0	1.160	1.120	1.160	1.160	1.160	2,000	2,320	1.1600	1.160	1.120	1.160	1.160	1.160	2,000	1.1600	0.87%
2025-06-23	0	1.150	1.060	1.100	1.060	1.220	36,000	40,420	1.1228	1.150	1.060	1.100	1.060	1.220	36,000	1.1228	-4.96%
2025-06-20	0	1.210	1.020	1.220	1.060	1.210	26,000	29,790	1.1458	1.210	1.020	1.220	1.060	1.210	26,000	1.1458	21.00%
2025-06-19	0	1.000	1.000	1.070	1.000	1.000	10,000	10,000	1.0000	1.000	1.000	1.070	1.000	1.000	10,000	1.0000	-5.66%
2025-06-18	0	1.060	1.000	1.070	-	-	4,000	4,160	1.0400	1.060	1.000	1.070	-	-	4,000	1.0400	-1.85%
2025-06-17	0	1.080	1.060	1.180	1.080	1.080	4,000	4,420	1.1050	1.080	1.060	1.180	1.080	1.080	4,000	1.1050	-0.92%
2025-06-16	0	1.090	1.050	1.090	1.100	1.100	6,000	6,600	1.1000	1.090	1.050	1.090	1.100	1.100	6,000	1.1000	-3.54%
2025-06-13	0	1.130	1.100	1.130	1.100	1.130	6,000	6,660	1.1100	1.130	1.100	1.130	1.100	1.130	6,000	1.1100	-2.59%
2025-06-12	0	1.160	1.100	1.160	-	-	0	0	-	1.160	1.100	1.160	-	-	0	-	0.00%
2025-06-11	0	1.160	1.100	1.160	1.100	1.160	14,000	16,100	1.1500	1.160	1.100	1.160	1.100	1.160	14,000	1.1500	-0.85%
2025-06-10	0	1.170	1.100	1.170	-	-	0	0	-	1.170	1.100	1.170	-	-	0	-	-2.50%
2025-06-09	0	1.200	1.100	1.200	1.110	1.200	12,000	13,660	1.1383	1.200	1.100	1.200	1.110	1.200	12,000	1.1383	1.69%
2025-06-06	0	1.180	1.100	1.180	1.180	1.180	2,000	2,360	1.1800	1.180	1.100	1.180	1.180	1.180	2,000	1.1800	-0.84%
2025-06-05	0	1.190	1.100	1.190	-	-	0	0	-	1.190	1.100	1.190	-	-	0	-	-0.83%
2025-06-04	0	1.200	1.100	1.200	1.110	1.200	6,000	6,840	1.1400	1.200	1.100	1.200	1.110	1.200	6,000	1.1400	0.00%
2025-06-03	0	1.200	1.080	1.200	1.080	1.200	47,000	54,010	1.1491	1.200	1.080	1.200	1.080	1.200	47,000	1.1491	11.11%
2025-06-02	0	1.080	1.010	1.230	1.190	1.230	7,000	7,945	1.1350	1.080	1.010	1.230	1.190	1.230	7,000	1.1350	0.00%
2025-05-30	0	1.080	1.030	1.200	1.000	1.190	180,750	189,232	1.0469	1.080	1.030	1.200	1.000	1.190	180,750	1.0469	-1.82%
2025-05-29	0	1.100	1.050	1.100	1.050	1.200	48,000	52,200	1.0875	1.100	1.050	1.100	1.050	1.200	48,000	1.0875	-8.33%
2025-05-28	0	1.200	1.000	1.200	-	-	200	228	1.1400	1.200	1.000	1.200	-	-	200	1.1400	0.00%
2025-05-27	0	1.200	0.960	1.200	1.110	1.200	4,000	4,620	1.1550	1.200	0.960	1.200	1.110	1.200	4,000	1.1550	4.35%
2025-05-26	0	1.150	0.970	1.170	1.150	1.170	4,000	4,640	1.1600	1.150	0.970	1.170	1.150	1.170	4,000	1.1600	1.77%
2025-05-23	0	1.130	0.950	1.130	-	-	0	0	-	1.130	0.950	1.130	-	-	0	-	-3.42%
2025-05-22	0	1.170	1.010	1.210	1.170	1.170	2,000	2,340	1.1700	1.170	1.010	1.210	1.170	1.170	2,000	1.1700	15.84%
2025-05-21	0	1.010	0.950	1.220	-	-	0	0	-	1.010	0.950	1.220	-	-	0	-	0.00%
2025-05-20	0	1.010	1.000	1.200	1.010	1.230	87,500	102,485	1.1713	1.010	1.000	1.200	1.010	1.230	87,500	1.1713	-7.34%
2025-05-19	0	1.090	1.090	1.100	1.090	1.100	10,000	10,940	1.0940	1.090	1.090	1.100	1.090	1.100	10,000	1.0940	-0.91%
2025-05-16	0	1.100	1.100	1.290	1.100	1.110	12,000	13,300	1.1083	1.100	1.100	1.290	1.100	1.110	12,000	1.1083	-8.33%
2025-05-15	0	1.200	1.100	1.200	1.110	1.230	22,000	25,620	1.1645	1.200	1.100	1.200	1.110	1.230	22,000	1.1645	-2.44%
2025-05-14	0	1.230	1.120	1.230	1.150	1.230	100,600	118,609	1.1790	1.230	1.120	1.230	1.150	1.230	100,600	1.1790	-6.82%
2025-05-13	0	1.320	1.120	1.340	1.190	1.340	20,000	24,920	1.2460	1.320	1.120	1.340	1.190	1.340	20,000	1.2460	-1.49%
2025-05-12	0	1.340	1.080	1.340	1.050	1.350	30,000	35,720	1.1907	1.340	1.080	1.340	1.050	1.350	30,000	1.1907	-0.74%
2025-05-09	0	1.350	1.110	1.350	1.170	1.350	50,100	60,093	1.1995	1.350	1.110	1.350	1.170	1.350	50,100	1.1995	19.47%
2025-05-08	0	1.130	1.130	1.340	1.130	1.130	3,000	3,360	1.1200	1.130	1.130	1.340	1.130	1.130	3,000	1.1200	-17.52%
2025-05-07	0	1.370	1.120	1.380	1.220	1.370	28,000	34,840	1.2443	1.370	1.120	1.380	1.220	1.370	28,000	1.2443	-1.44%
2025-05-06	0	1.390	1.130	1.390	1.110	1.510	80,000	103,860	1.2983	1.390	1.130	1.390	1.110	1.510	80,000	1.2983	-0.71%
2025-05-02	0	1.400	1.180	1.400	1.170	1.400	52,500	68,500	1.3048	1.400	1.180	1.400	1.170	1.400	52,500	1.3048	29.63%
2025-04-30	0	1.080	1.000	1.090	0.960	1.080	112,000	117,140	1.0459	1.080	1.000	1.090	0.960	1.080	112,000	1.0459	-13.60%
2025-04-29	0	1.250	1.020	1.250	1.250	1.250	2,000	2,500	1.2500	1.250	1.020	1.250	1.250	1.250	2,000	1.2500	0.00%
2025-04-28	0	1.250	1.010	1.410	-	-	0	0	-	1.250	1.010	1.410	-	-	0	-	0.00%
2025-04-25	0	1.250	1.050	1.400	1.250	1.420	6,000	8,180	1.3633	1.250	1.050	1.400	1.250	1.420	6,000	1.3633	-12.59%
2025-04-24	0	1.430	-	1.430	-	-	0	0	-	1.430	-	1.430	-	-	0	-	-2.72%
2025-04-23	0	1.470	-	1.470	-	-	0	0	-	1.470	-	1.470	-	-	0	-	-2.00%
2025-04-22	0	1.500	-	1.500	1.400	1.500	6,400	8,965	1.4008	1.500	-	1.500	1.400	1.500	6,400	1.4008	7.14%
2025-04-17	0	1.400	1.040	1.400	-	-	0	0	-	1.400	1.040	1.400	-	-	0	-	-1.41%
2025-04-16	0	1.420	1.300	1.420	1.490	1.490	2,000	2,980	1.4900	1.420	1.300	1.420	1.490	1.490	2,000	1.4900	9.23%
2025-04-15	0	1.300	1.280	1.490	1.300	1.490	8,000	10,780	1.3475	1.300	1.280	1.490	1.300	1.490	8,000	1.3475	-12.75%
2025-04-14	0	1.490	1.020	1.490	1.550	1.550	2,000	3,100	1.5500	1.490	1.020	1.490	1.550	1.550	2,000	1.5500	9.56%
2025-04-11	0	1.360	1.000	1.360	1.370	1.370	8,000	10,900	1.3625	1.360	1.000	1.360	1.370	1.370	8,000	1.3625	0.00%
2025-04-10	0	1.360	1.010	1.360	1.370	1.370	2,000	2,740	1.3700	1.360	1.010	1.360	1.370	1.370	2,000	1.3700	3.82%
2025-04-09	0	1.310	1.220	1.310	1.220	1.330	24,000	30,700	1.2792	1.310	1.220	1.310	1.220	1.330	24,000	1.2792	3.15%
2025-04-08	0	1.270	1.100	1.270	1.220	1.270	8,000	9,820	1.2275	1.270	1.100	1.270	1.220	1.270	8,000	1.2275	4.96%
2025-04-07	0	1.210	1.010	1.240	1.100	1.210	6,000	6,820	1.1367	1.210	1.010	1.240	1.100	1.210	6,000	1.1367	15.24%
2025-04-03	0	1.050	1.000	1.050	0.980	1.250	38,000	41,340	1.0879	1.050	1.000	1.050	0.980	1.250	38,000	1.0879	7.14%
2025-04-02	0	0.980	0.900	1.070	0.820	0.980	22,000	18,900	0.8591	0.980	0.900	1.070	0.820	0.980	22,000	0.8591	-11.71%
2025-04-01	0	1.110	1.000	1.200	-	-	0	0	-	1.110	1.000	1.200	-	-	0	-	0.00%
2025-03-31	0	1.110	1.100	1.150	1.110	1.110	4,000	4,440	1.1100	1.110	1.100	1.150	1.110	1.110	4,000	1.1100	-3.48%
2025-03-28	0	1.150	1.150	1.220	1.150	1.200	9,500	11,055	1.1637	1.150	1.150	1.220	1.150	1.200	9,500	1.1637	-9.45%
2025-03-27	0	1.270	1.200	1.270	1.200	1.270	12,000	14,960	1.2467	1.270	1.200	1.270	1.200	1.270	12,000	1.2467	0.00%
2025-03-26	0	1.270	1.250	1.270	1.350	1.350	2,000	2,700	1.3500	1.270	1.250	1.270	1.350	1.350	2,000	1.3500	-2.31%
2025-03-25	0	1.300	1.250	1.350	1.300	1.300	2,100	2,727	1.2986	1.300	1.250	1.350	1.300	1.300	2,100	1.2986	-5.11%
2025-03-24	0	1.370	1.320	1.370	1.370	1.550	78,000	110,720	1.4195	1.370	1.320	1.370	1.370	1.550	78,000	1.4195	-9.27%
2025-03-21	0	1.510	1.310	1.510	1.540	1.540	2,000	3,080	1.5400	1.510	1.310	1.510	1.540	1.540	2,000	1.5400	1.34%
2025-03-20	0	1.490	1.310	1.490	-	-	0	0	-	1.490	1.310	1.490	-	-	0	-	0.00%
2025-03-19	0	1.490	1.400	1.490	1.500	1.570	14,000	21,300	1.5214	1.490	1.400	1.490	1.500	1.570	14,000	1.5214	-0.67%
2025-03-18	0	1.500	1.340	1.500	1.500	1.500	4,100	6,144	1.4985	1.500	1.340	1.500	1.500	1.500	4,100	1.4985	0.00%
2025-03-17	0	1.500	1.310	1.500	1.500	1.550	4,000	6,100	1.5250	1.500	1.310	1.500	1.500	1.550	4,000	1.5250	7.14%
2025-03-14	0	1.400	1.310	1.400	1.400	1.400	4,000	5,640	1.4100	1.400	1.310	1.400	1.400	1.400	4,000	1.4100	7.69%
2025-03-13	0	1.300	1.300	1.380	1.300	1.360	12,100	15,953	1.3184	1.300	1.300	1.380	1.300	1.360	12,100	1.3184	-8.45%
2025-03-12	0	1.420	1.390	1.420	1.380	1.620	23,000	32,880	1.4296	1.420	1.390	1.420	1.380	1.620	23,000	1.4296	-6.58%
2025-03-11	0	1.520	1.390	1.520	1.370	1.720	70,000	104,420	1.4917	1.520	1.390	1.520	1.370	1.720	70,000	1.4917	-1.30%
2025-03-10	0	1.540	1.540	1.550	1.400	1.580	10,000	15,020	1.5020	1.540	1.540	1.550	1.400	1.580	10,000	1.5020	2.67%
2025-03-07	0	1.500	1.360	1.500	1.400	1.540	61,500	86,940	1.4137	1.500	1.360	1.500	1.400	1.540	61,500	1.4137	-3.23%
2025-03-06	0	1.550	1.370	1.560	1.350	1.630	44,500	65,120	1.4634	1.550	1.370	1.560	1.350	1.630	44,500	1.4634	2.65%
2025-03-05	0	1.510	1.390	1.500	1.490	1.600	20,100	30,848	1.5347	1.510	1.390	1.500	1.490	1.600	20,100	1.5347	2.03%
2025-03-04	0	1.480	1.400	1.490	1.390	1.860	108,000	169,960	1.5737	1.480	1.400	1.490	1.390	1.860	108,000	1.5737	0.68%
2025-03-03	0	1.470	1.380	1.470	1.400	1.470	38,000	55,100	1.4500	1.470	1.380	1.470	1.400	1.470	38,000	1.4500	2.08%
2025-02-28	0	1.440	1.410	1.440	1.330	1.490	23,000	32,840	1.4278	1.440	1.410	1.440	1.330	1.490	23,000	1.4278	9.09%
2025-02-27	0	1.320	1.260	1.320	1.200	1.320	16,000	20,420	1.2763	1.320	1.260	1.320	1.200	1.320	16,000	1.2763	0.76%
2025-02-26	0	1.310	1.260	1.310	-	-	0	0	-	1.310	1.260	1.310	-	-	0	-	0.00%
2025-02-25	0	1.310	1.300	1.310	1.300	1.310	18,000	23,420	1.3011	1.310	1.300	1.310	1.300	1.310	18,000	1.3011	-2.24%
2025-02-24	0	1.340	1.300	1.340	1.340	1.340	2,000	2,680	1.3400	1.340	1.300	1.340	1.340	1.340	2,000	1.3400	3.88%
2025-02-21	0	1.290	1.290	1.320	1.260	1.490	318,700	424,388	1.3316	1.290	1.290	1.320	1.260	1.490	318,700	1.3316	-15.69%
2025-02-20	0	1.530	1.510	1.530	1.330	2.120	1,291,500	2,417,920	1.8722	1.530	1.510	1.530	1.330	2.120	1,291,500	1.8722	16.79%
2025-02-19	0	1.310	1.300	1.310	1.310	1.310	2,000	2,620	1.3100	1.310	1.300	1.310	1.310	1.310	2,000	1.3100	0.00%
2025-02-18	0	1.310	1.300	1.340	1.310	1.340	12,000	15,780	1.3150	1.310	1.300	1.340	1.310	1.340	12,000	1.3150	-2.24%
2025-02-17	0	1.340	1.310	1.340	1.320	1.340	11,600	15,423	1.3296	1.340	1.310	1.340	1.320	1.340	11,600	1.3296	-0.74%
2025-02-14	0	1.350	1.320	1.350	1.350	1.350	4,000	5,400	1.3500	1.350	1.320	1.350	1.350	1.350	4,000	1.3500	0.75%
2025-02-13	0	1.340	1.340	1.350	1.320	1.360	29,000	38,670	1.3334	1.340	1.340	1.350	1.320	1.360	29,000	1.3334	-4.29%
2025-02-12	0	1.400	1.370	1.400	1.340	1.400	20,000	27,230	1.3615	1.400	1.370	1.400	1.340	1.400	20,000	1.3615	1.45%
2025-02-11	0	1.380	1.350	1.390	1.340	1.380	6,000	8,180	1.3633	1.380	1.350	1.390	1.340	1.380	6,000	1.3633	2.99%
2025-02-10	0	1.340	1.330	1.380	1.340	1.450	78,100	110,297	1.4123	1.340	1.330	1.380	1.340	1.450	78,100	1.4123	-7.59%
2025-02-07	0	1.450	1.440	1.450	1.450	1.490	52,000	76,380	1.4688	1.450	1.440	1.450	1.450	1.490	52,000	1.4688	-2.03%
2025-02-06	0	1.480	1.460	1.480	-	-	5,800	8,552	1.4745	1.480	1.460	1.480	-	-	5,800	1.4745	-1.33%
2025-02-05	0	1.500	1.460	1.500	1.520	1.580	48,000	73,260	1.5263	1.500	1.460	1.500	1.520	1.580	48,000	1.5263	-5.06%
2025-02-04	0	1.580	1.540	1.580	1.570	1.730	74,000	119,720	1.6178	1.580	1.540	1.580	1.570	1.730	74,000	1.6178	-9.20%
2025-02-03	0	1.740	1.730	1.750	1.720	1.870	149,500	264,100	1.7666	1.740	1.730	1.750	1.720	1.870	149,500	1.7666	-8.42%
2025-01-28	0	1.900	1.870	1.900	1.870	1.960	32,000	61,020	1.9069	1.900	1.870	1.900	1.870	1.960	32,000	1.9069	-1.55%
2025-01-27	0	1.930	1.920	1.930	1.930	1.990	42,000	82,540	1.9652	1.930	1.920	1.930	1.930	1.990	42,000	1.9652	-1.03%
2025-01-24	0	1.950	1.950	1.980	1.800	2.000	184,500	356,490	1.9322	1.950	1.950	1.980	1.800	2.000	184,500	1.9322	-1.02%
2025-01-23	0	1.970	1.960	2.010	1.870	2.050	243,100	481,548	1.9809	1.970	1.960	2.010	1.870	2.050	243,100	1.9809	4.23%
2025-01-22	0	1.890	1.880	1.890	1.600	2.180	1,020,100	1,957,434	1.9189	1.890	1.880	1.890	1.600	2.180	1,020,100	1.9189	17.39%
2025-01-21	0	1.610	1.610	1.650	1.160	1.650	507,450	717,316	1.4136	1.610	1.610	1.650	1.160	1.650	507,450	1.4136	41.23%
2025-01-20	0	1.140	1.130	1.150	1.120	1.140	15,000	16,850	1.1233	1.140	1.130	1.150	1.120	1.140	15,000	1.1233	3.64%
2025-01-17	0	1.100	0.900	1.100	0.890	1.100	20,000	18,340	0.9170	1.100	0.900	1.100	0.890	1.100	20,000	0.9170	0.92%
2025-01-16	0	1.090	1.050	1.100	1.090	1.090	4,000	4,480	1.1200	1.090	1.050	1.100	1.090	1.090	4,000	1.1200	-0.91%
2025-01-15	0	1.100	1.090	1.110	1.100	1.110	36,000	39,840	1.1067	1.100	1.090	1.110	1.100	1.110	36,000	1.1067	-3.51%
2025-01-14	0	1.140	1.100	1.140	-	-	0	0	-	1.140	1.100	1.140	-	-	0	-	-0.87%
2025-01-13	0	1.150	1.090	1.150	-	-	0	0	-	1.150	1.090	1.150	-	-	0	-	-0.86%
2025-01-10	0	1.160	1.080	1.170	-	-	0	0	-	1.160	1.080	1.170	-	-	0	-	0.00%
2025-01-09	0	1.160	1.090	1.160	1.040	1.160	38,000	40,500	1.0658	1.160	1.090	1.160	1.040	1.160	38,000	1.0658	0.87%
2025-01-08	0	1.150	1.080	1.170	-	-	0	0	-	1.150	1.080	1.170	-	-	0	-	0.00%
2025-01-07	0	1.150	1.080	1.180	-	-	300	312	1.0400	1.150	1.080	1.180	-	-	300	1.0400	0.00%
2025-01-06	0	1.150	1.070	1.180	1.150	1.150	4,000	4,600	1.1500	1.150	1.070	1.180	1.150	1.150	4,000	1.1500	-1.71%
2025-01-03	0	1.170	1.040	1.170	1.010	1.180	30,400	34,505	1.1350	1.170	1.040	1.170	1.010	1.180	30,400	1.1350	0.86%
2025-01-02	0	1.160	1.000	1.160	1.080	1.180	26,000	29,360	1.1292	1.160	1.000	1.160	1.080	1.180	26,000	1.1292	7.41%
2024-12-31	0	1.080	0.970	1.150	1.060	1.080	30,500	32,980	1.0813	1.080	0.970	1.150	1.060	1.080	30,500	1.0813	-1.82%
2024-12-30	0	1.100	1.000	1.050	0.960	1.100	132,750	134,402	1.0124	1.100	1.000	1.050	0.960	1.100	132,750	1.0124	13.40%
2024-12-27	0	0.970	0.870	0.970	0.970	0.970	2,000	1,940	0.9700	0.970	0.870	0.970	0.970	0.970	2,000	0.9700	0.00%
2024-12-24	0	0.970	0.830	0.990	-	-	0	0	-	0.970	0.830	0.990	-	-	0	-	0.00%
2024-12-23	0	0.970	0.850	0.970	0.990	0.990	2,000	1,980	0.9900	0.970	0.850	0.970	0.990	0.990	2,000	0.9900	6.59%
2024-12-20	0	0.910	0.820	0.980	-	-	0	0	-	0.910	0.820	0.980	-	-	0	-	0.00%
2024-12-19	0	0.910	0.910	0.990	-	-	0	0	-	0.910	0.910	0.990	-	-	0	-	1.11%
2024-12-18	0	0.900	0.850	0.990	-	-	0	0	-	0.900	0.850	0.990	-	-	0	-	0.00%
2024-12-17	0	0.900	0.890	0.990	0.870	0.900	16,000	14,100	0.8813	0.900	0.890	0.990	0.870	0.900	16,000	0.8813	0.00%
2024-12-16	0	0.900	0.830	0.900	-	-	16,000	13,600	0.8500	0.900	0.830	0.900	-	-	16,000	0.8500	0.00%
2024-12-13	0	0.900	0.880	0.920	0.900	0.900	40,000	35,940	0.8985	0.900	0.880	0.920	0.900	0.900	40,000	0.8985	0.00%
2024-12-12	0	0.900	0.870	0.900	0.710	0.900	184,600	149,645	0.8106	0.900	0.870	0.900	0.710	0.900	184,600	0.8106	-4.26%
2024-12-11	0	0.940	0.870	0.940	0.950	0.950	2,500	2,350	0.9400	0.940	0.870	0.940	0.950	0.950	2,500	0.9400	14.63%
2024-12-10	0	0.820	0.860	0.990	0.810	0.990	26,000	23,120	0.8892	0.820	0.860	0.990	0.810	0.990	26,000	0.8892	-12.77%
2024-12-09	0	0.940	0.830	1.000	0.830	0.950	12,000	10,700	0.8917	0.940	0.830	1.000	0.830	0.950	12,000	0.8917	-3.09%
2024-12-06	0	0.970	0.850	0.980	0.940	0.970	18,000	17,280	0.9600	0.970	0.850	0.980	0.940	0.970	18,000	0.9600	1.04%
2024-12-05	0	0.960	0.810	0.970	0.950	0.990	74,000	71,300	0.9635	0.960	0.810	0.970	0.950	0.990	74,000	0.9635	-1.03%
2024-12-04	0	0.970	0.820	0.960	0.820	0.980	18,000	17,300	0.9611	0.970	0.820	0.960	0.820	0.980	18,000	0.9611	18.29%
2024-12-03	0	0.820	0.810	0.950	0.810	0.820	8,000	6,500	0.8125	0.820	0.810	0.950	0.810	0.820	8,000	0.8125	-13.68%
2024-12-02	0	0.950	0.800	0.950	0.950	0.950	2,200	2,054	0.9336	0.950	0.800	0.950	0.950	0.950	2,200	0.9336	1.06%
2024-11-29	0	0.940	0.820	0.950	-	-	0	0	-	0.940	0.820	0.950	-	-	0	-	0.00%
2024-11-28	0	0.940	0.820	0.940	-	-	0	0	-	0.940	0.820	0.940	-	-	0	-	0.00%
2024-11-27	0	0.940	0.820	0.940	0.920	0.940	10,000	9,200	0.9200	0.940	0.820	0.940	0.920	0.940	10,000	0.9200	8.05%
2024-11-26	0	0.870	0.780	0.870	0.760	0.880	42,000	34,540	0.8224	0.870	0.780	0.870	0.760	0.880	42,000	0.8224	-5.43%
2024-11-25	0	0.920	0.750	0.920	1.000	1.000	2,500	2,380	0.9520	0.920	0.750	0.920	1.000	1.000	2,500	0.9520	-7.07%
2024-11-22	0	0.990	0.800	0.990	-	-	100	79	0.7900	0.990	0.800	0.990	-	-	100	0.7900	0.00%
2024-11-21	0	0.990	0.840	0.990	0.950	1.000	8,600	7,828	0.9102	0.990	0.840	0.990	0.950	1.000	8,600	0.9102	5.32%
2024-11-20	0	0.940	0.820	0.940	0.940	0.940	2,000	1,880	0.9400	0.940	0.820	0.940	0.940	0.940	2,000	0.9400	0.00%
2024-11-19	0	0.940	0.850	0.940	0.830	0.940	38,000	32,940	0.8668	0.940	0.850	0.940	0.830	0.940	38,000	0.8668	4.44%
2024-11-18	0	0.900	0.790	0.950	-	-	0	0	-	0.900	0.790	0.950	-	-	0	-	0.00%
2024-11-15	0	0.900	0.770	0.950	-	-	0	0	-	0.900	0.770	0.950	-	-	0	-	0.00%
2024-11-14	0	0.900	0.890	0.950	-	-	0	0	-	0.900	0.890	0.950	-	-	0	-	0.00%
2024-11-13	0	0.900	0.900	0.950	-	-	0	0	-	0.900	0.900	0.950	-	-	0	-	0.00%
2024-11-12	0	0.900	0.790	0.900	-	-	1,000	850	0.8500	0.900	0.790	0.900	-	-	1,000	0.8500	0.00%
2024-11-11	0	0.900	0.790	0.900	-	-	0	0	-	0.900	0.790	0.900	-	-	0	-	0.00%
2024-11-08	0	0.900	0.830	0.920	0.800	0.930	10,000	8,640	0.8640	0.900	0.830	0.920	0.800	0.930	10,000	0.8640	7.14%
2024-11-07	0	0.840	0.790	0.930	0.840	0.840	10,000	8,400	0.8400	0.840	0.790	0.930	0.840	0.840	10,000	0.8400	0.00%
2024-11-06	0	0.840	0.840	0.930	0.820	0.820	2,000	1,640	0.8200	0.840	0.840	0.930	0.820	0.820	2,000	0.8200	-13.40%
2024-11-05	0	0.970	0.820	0.970	-	-	0	0	-	0.970	0.820	0.970	-	-	0	-	0.00%
2024-11-04	0	0.970	0.800	0.970	0.800	0.970	36,000	30,180	0.8383	0.970	0.800	0.970	0.800	0.970	36,000	0.8383	0.00%
2024-11-01	0	0.970	0.840	0.970	0.730	0.970	32,000	25,160	0.7863	0.970	0.840	0.970	0.730	0.970	32,000	0.7863	0.00%
2024-10-31	0	0.970	0.780	0.970	-	-	0	0	-	0.970	0.780	0.970	-	-	0	-	0.00%
2024-10-30	0	0.970	0.750	0.970	0.980	0.980	2,000	1,960	0.9800	0.970	0.750	0.970	0.980	0.980	2,000	0.9800	-1.02%
2024-10-29	0	0.980	0.870	0.980	-	-	0	0	-	0.980	0.870	0.980	-	-	0	-	0.00%
2024-10-28	0	0.980	0.870	0.980	-	-	0	0	-	0.980	0.870	0.980	-	-	0	-	0.00%
2024-10-25	0	0.980	0.870	0.980	-	-	2,000	1,960	0.9800	0.980	0.870	0.980	-	-	2,000	0.9800	0.00%
2024-10-24	0	0.980	0.870	0.980	-	-	0	0	-	0.980	0.870	0.980	-	-	0	-	0.00%
2024-10-23	0	0.980	0.870	0.980	0.690	1.010	54,000	53,160	0.9844	0.980	0.870	0.980	0.690	1.010	54,000	0.9844	-2.00%
2024-10-22	0	1.000	0.840	1.000	0.990	1.000	64,000	63,440	0.9913	1.000	0.840	1.000	0.990	1.000	64,000	0.9913	-10.71%
2024-10-21	0	1.120	-	1.120	1.170	1.170	6,000	6,980	1.1633	1.120	-	1.120	1.170	1.170	6,000	1.1633	0.90%
2024-10-18	0	1.110	0.770	1.110	1.120	1.180	4,100	4,706	1.1478	1.110	0.770	1.110	1.120	1.180	4,100	1.1478	12.12%
2024-10-17	0	0.990	0.660	0.990	-	-	0	0	-	0.990	0.660	0.990	-	-	0	-	0.00%
2024-10-16	0	0.990	0.680	0.990	0.980	0.990	21,000	20,585	0.9802	0.990	0.680	0.990	0.980	0.990	21,000	0.9802	0.00%
2024-10-15	0	0.990	0.900	0.990	1.000	1.100	5,800	6,081	1.0484	0.990	0.900	0.990	1.000	1.100	5,800	1.0484	-1.00%
2024-10-14	0	1.000	0.900	1.000	0.790	1.000	156,000	126,435	0.8105	1.000	0.900	1.000	0.790	1.000	156,000	0.8105	25.00%
2024-10-10	0	0.800	0.660	0.800	0.810	0.810	2,000	1,620	0.8100	0.800	0.660	0.800	0.810	0.810	2,000	0.8100	-14.89%
2024-10-09	0	0.940	0.770	0.950	0.660	0.940	10,000	7,905	0.7905	0.940	0.770	0.950	0.660	0.940	10,000	0.7905	-2.08%
2024-10-08	0	0.960	-	0.960	0.990	0.990	20,000	19,800	0.9900	0.960	-	0.960	0.990	0.990	20,000	0.9900	-7.69%
2024-10-07	0	1.040	0.940	1.040	1.040	1.100	57,500	60,445	1.0512	1.040	0.940	1.040	1.040	1.100	57,500	1.0512	-5.45%
2024-10-04	0	1.100	0.720	1.100	1.100	1.130	18,000	19,880	1.1044	1.100	0.720	1.100	1.100	1.130	18,000	1.1044	7.84%
2024-10-03	0	1.020	1.010	1.020	1.000	1.030	11,500	11,675	1.0152	1.020	1.010	1.020	1.000	1.030	11,500	1.0152	10.87%
2024-10-02	0	0.023	0.022	0.023	0.017	0.025	8,540,000	193,960	0.0227	0.920	0.880	0.920	0.680	1.000	213,500	0.9085	21.05%
2024-09-30	0	0.019	0.017	0.020	0.017	0.020	1,824,000	32,712	0.0179	0.760	0.680	0.800	0.680	0.800	45,600	0.7174	-5.00%
2024-09-27	0	0.020	0.017	0.020	0.017	0.021	6,700,000	124,460	0.0186	0.800	0.680	0.800	0.680	0.840	167,500	0.7430	-4.76%
2024-09-26	0	0.021	0.019	0.022	0.018	0.025	7,140,000	147,128	0.0206	0.840	0.760	0.880	0.720	1.000	178,500	0.8242	10.53%
2024-09-25	0	0.019	0.018	0.019	0.014	0.019	3,400,000	60,280	0.0177	0.760	0.720	0.760	0.560	0.760	85,000	0.7092	11.76%
2024-09-24	0	0.017	0.015	0.018	0.014	0.018	5,040,000	79,740	0.0158	0.680	0.600	0.720	0.560	0.720	126,000	0.6329	13.33%
2024-09-23	0	0.015	0.014	0.015	0.014	0.015	120,000	1,700	0.0142	0.600	0.560	0.600	0.560	0.600	3,000	0.5667	7.14%
2024-09-20	0	0.014	0.014	0.015	0.014	0.014	160,000	2,240	0.0140	0.560	0.560	0.600	0.560	0.560	4,000	0.5600	0.00%
2024-09-19	0	0.014	0.014	0.015	0.011	0.014	140,000	1,720	0.0123	0.560	0.560	0.600	0.440	0.560	3,500	0.4914	0.00%
2024-09-17	0	0.014	0.013	0.015	-	-	0	0	-	0.560	0.520	0.600	-	-	0	-	0.00%
2024-09-16	0	0.014	0.013	0.015	-	-	0	0	-	0.560	0.520	0.600	-	-	0	-	0.00%
2024-09-13	0	0.014	0.013	0.014	0.014	0.015	40,000	580	0.0145	0.560	0.520	0.560	0.560	0.600	1,000	0.5800	-6.67%
2024-09-12	0	0.015	0.013	0.015	0.014	0.015	1,080,000	15,140	0.0140	0.600	0.520	0.600	0.560	0.600	27,000	0.5607	7.14%
2024-09-11	0	0.014	0.014	0.015	0.013	0.014	720,000	9,760	0.0136	0.560	0.560	0.600	0.520	0.560	18,000	0.5422	7.69%
2024-09-10	0	0.013	0.012	0.013	0.011	0.014	2,320,000	27,880	0.0120	0.520	0.480	0.520	0.440	0.560	58,000	0.4807	18.18%
2024-09-09	0	0.011	0.010	0.011	0.010	0.012	4,200,000	46,220	0.0110	0.440	0.400	0.440	0.400	0.480	105,000	0.4402	0.00%
2024-09-05	0	0.011	0.010	0.011	0.010	0.011	1,740,000	18,620	0.0107	0.440	0.400	0.440	0.400	0.440	43,500	0.4280	0.00%
2024-09-04	0	0.011	0.010	0.011	0.010	0.011	10,920,000	110,020	0.0101	0.440	0.400	0.440	0.400	0.440	273,000	0.4030	10.00%
2024-09-03	0	0.010	-	0.010	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2024-09-02	0	0.010	-	0.010	0.010	0.013	27,040,000	273,540	0.0101	0.400	-	0.400	0.400	0.520	676,000	0.4046	-23.08%
2024-08-30	0	0.013	0.012	0.013	0.011	0.013	1,040,000	12,920	0.0124	0.520	0.480	0.520	0.440	0.520	26,000	0.4969	0.00%
2024-08-29	0	0.013	0.012	0.013	0.012	0.014	1,240,000	16,080	0.0130	0.520	0.480	0.520	0.480	0.560	31,000	0.5187	-7.14%
2024-08-28	0	0.014	0.013	0.014	0.013	0.021	26,820,000	432,060	0.0161	0.560	0.520	0.560	0.520	0.840	670,500	0.6444	-33.33%
2024-08-27	0	0.021	0.020	0.021	0.019	0.022	7,080,000	147,340	0.0208	0.840	0.800	0.840	0.760	0.880	177,000	0.8324	0.00%
2024-08-26	0	0.021	0.021	0.023	0.021	0.023	6,260,000	138,960	0.0222	0.840	0.840	0.920	0.840	0.920	156,500	0.8879	-4.55%
2024-08-23	0	0.022	0.021	0.022	0.021	0.025	6,780,000	148,380	0.0219	0.880	0.840	0.880	0.840	1.000	169,500	0.8754	-12.00%
2024-08-22	0	0.025	0.023	0.025	0.022	0.025	5,800,000	140,140	0.0242	1.000	0.920	1.000	0.880	1.000	145,000	0.9665	4.17%
2024-08-21	0	0.024	0.024	0.025	0.023	0.025	7,820,000	189,860	0.0243	0.960	0.960	1.000	0.920	1.000	195,500	0.9712	-4.00%
2024-08-20	0	0.025	0.023	0.025	0.021	0.027	17,840,000	429,980	0.0241	1.000	0.920	1.000	0.840	1.080	446,000	0.9641	-7.41%
2024-08-19	0	0.027	0.026	0.027	0.026	0.027	5,120,000	134,420	0.0263	1.080	1.040	1.080	1.040	1.080	128,000	1.0502	3.85%
2024-08-16	0	0.026	0.025	0.026	0.026	0.028	8,240,000	221,600	0.0269	1.040	1.000	1.040	1.040	1.120	206,000	1.0757	-3.70%
2024-08-15	0	0.027	0.026	0.027	0.026	0.028	7,680,000	208,920	0.0272	1.080	1.040	1.080	1.040	1.120	192,000	1.0881	-3.57%
2024-08-14	0	0.028	0.027	0.028	0.026	0.028	7,040,000	193,520	0.0275	1.120	1.080	1.120	1.040	1.120	176,000	1.0995	0.00%
2024-08-13	0	0.028	0.027	0.028	0.026	0.029	7,880,000	217,240	0.0276	1.120	1.080	1.120	1.040	1.160	197,000	1.1027	-3.45%
2024-08-12	0	0.029	0.028	0.029	0.026	0.029	6,760,000	184,320	0.0273	1.160	1.120	1.160	1.040	1.160	169,000	1.0907	3.57%
2024-08-09	0	0.028	0.027	0.028	0.026	0.028	8,940,000	241,760	0.0270	1.120	1.080	1.120	1.040	1.120	223,500	1.0817	-3.45%
2024-08-08	0	0.029	0.028	0.029	0.028	0.029	6,988,000	196,796	0.0282	1.160	1.120	1.160	1.120	1.160	174,700	1.1265	0.00%
2024-08-07	0	0.029	0.028	0.029	0.027	0.029	7,140,000	201,320	0.0282	1.160	1.120	1.160	1.080	1.160	178,500	1.1278	0.00%
2024-08-06	0	0.029	0.028	0.029	0.027	0.029	7,940,000	223,220	0.0281	1.160	1.120	1.160	1.080	1.160	198,500	1.1245	3.57%
2024-08-05	0	0.028	0.027	0.028	0.027	0.028	8,600,000	233,720	0.0272	1.120	1.080	1.120	1.080	1.120	215,000	1.0871	0.00%
2024-08-02	0	0.028	0.027	0.028	0.027	0.028	8,440,000	228,820	0.0271	1.120	1.080	1.120	1.080	1.120	211,000	1.0845	3.70%
2024-08-01	0	0.027	0.026	0.027	0.027	0.029	7,760,000	211,700	0.0273	1.080	1.040	1.080	1.080	1.160	194,000	1.0912	-6.90%
2024-07-31	0	0.029	0.027	0.029	0.027	0.032	6,480,000	187,520	0.0289	1.160	1.080	1.160	1.080	1.280	162,000	1.1575	7.41%
2024-07-30	0	0.027	0.026	0.027	0.027	0.028	7,120,000	193,300	0.0271	1.080	1.040	1.080	1.080	1.120	178,000	1.0860	-6.90%
2024-07-29	0	0.029	0.028	0.029	0.028	0.029	8,360,000	234,820	0.0281	1.160	1.120	1.160	1.120	1.160	209,000	1.1235	3.57%
2024-07-26	0	0.028	0.027	0.028	0.028	0.029	8,100,000	227,080	0.0280	1.120	1.080	1.120	1.120	1.160	202,500	1.1214	0.00%
2024-07-25	0	0.028	0.027	0.028	0.027	0.028	7,360,000	203,420	0.0276	1.120	1.080	1.120	1.080	1.120	184,000	1.1055	-3.45%
2024-07-24	0	0.029	0.027	0.029	0.028	0.029	6,980,000	195,940	0.0281	1.160	1.080	1.160	1.120	1.160	174,500	1.1229	3.57%
2024-07-23	0	0.028	0.028	0.029	0.025	0.029	8,360,000	218,252	0.0261	1.120	1.120	1.160	1.000	1.160	209,000	1.0443	7.69%
2024-07-22	0	0.026	0.025	0.026	0.025	0.027	7,720,000	200,320	0.0259	1.040	1.000	1.040	1.000	1.080	193,000	1.0379	-3.70%
2024-07-19	0	0.027	0.026	0.027	0.026	0.027	7,300,000	190,200	0.0261	1.080	1.040	1.080	1.040	1.080	182,500	1.0422	0.00%
2024-07-18	0	0.027	0.025	0.027	0.025	0.028	8,380,000	224,640	0.0268	1.080	1.000	1.080	1.000	1.120	209,500	1.0723	-6.90%
2024-07-17	0	0.029	0.026	0.028	0.026	0.029	5,160,000	136,820	0.0265	1.160	1.040	1.120	1.040	1.160	129,000	1.0606	3.57%
2024-07-16	0	0.028	0.026	0.028	0.026	0.028	6,940,000	182,040	0.0262	1.120	1.040	1.120	1.040	1.120	173,500	1.0492	0.00%
2024-07-15	0	0.028	0.026	0.029	0.026	0.029	6,300,000	174,340	0.0277	1.120	1.040	1.160	1.040	1.160	157,500	1.1069	-6.67%
2024-07-12	0	0.030	0.029	0.030	0.026	0.030	7,460,000	204,260	0.0274	1.200	1.160	1.200	1.040	1.200	186,500	1.0952	3.45%
2024-07-11	0	0.029	0.027	0.029	0.027	0.029	6,680,000	184,720	0.0277	1.160	1.080	1.160	1.080	1.160	167,000	1.1061	11.54%
2024-07-10	0	0.026	0.026	0.028	0.026	0.028	4,620,000	126,740	0.0274	1.040	1.040	1.120	1.040	1.120	115,500	1.0973	-10.34%
2024-07-09	0	0.029	0.027	0.029	0.026	0.030	12,240,000	346,260	0.0283	1.160	1.080	1.160	1.040	1.200	306,000	1.1316	0.00%
2024-07-08	0	0.029	0.029	0.032	0.029	0.032	2,980,000	91,260	0.0306	1.160	1.160	1.280	1.160	1.280	74,500	1.2250	-14.71%
2024-07-05	0	0.034	0.032	0.034	0.032	0.034	3,760,000	123,520	0.0329	1.360	1.280	1.360	1.280	1.360	94,000	1.3140	0.00%
2024-07-04	0	0.034	0.032	0.034	0.029	0.034	4,320,000	132,360	0.0306	1.360	1.280	1.360	1.160	1.360	108,000	1.2256	21.43%
2024-07-03	0	0.028	0.027	0.030	0.028	0.030	264,000	7,504	0.0284	1.120	1.080	1.200	1.120	1.200	6,600	1.1370	0.00%
2024-07-02	0	0.028	0.026	0.028	0.027	0.028	680,000	18,620	0.0274	1.120	1.040	1.120	1.080	1.120	17,000	1.0953	3.70%
2024-06-28	0	0.027	0.025	0.027	0.025	0.029	920,000	23,360	0.0254	1.080	1.000	1.080	1.000	1.160	23,000	1.0157	-6.90%
2024-06-27	0	0.029	0.026	0.030	-	-	0	0	-	1.160	1.040	1.200	-	-	0	-	0.00%
2024-06-26	0	0.029	0.026	0.029	0.029	0.029	340,000	9,860	0.0290	1.160	1.040	1.160	1.160	1.160	8,500	1.1600	0.00%
2024-06-25	0	0.029	0.026	0.030	0.029	0.029	20,000	580	0.0290	1.160	1.040	1.200	1.160	1.160	500	1.1600	0.00%
2024-06-24	0	0.029	0.025	0.029	0.026	0.030	6,080,000	162,680	0.0268	1.160	1.000	1.160	1.040	1.200	152,000	1.0703	-9.38%
2024-06-21	0	0.032	0.031	0.032	0.031	0.032	520,000	16,540	0.0318	1.280	1.240	1.280	1.240	1.280	13,000	1.2723	-3.03%
2024-06-20	0	0.033	0.029	0.033	0.032	0.033	620,000	19,880	0.0321	1.320	1.160	1.320	1.280	1.320	15,500	1.2826	0.00%
2024-06-19	0	0.033	0.028	0.033	0.030	0.033	1,340,000	42,700	0.0319	1.320	1.120	1.320	1.200	1.320	33,500	1.2746	3.12%
2024-06-18	0	0.032	0.028	0.032	0.032	0.032	20,000	640	0.0320	1.280	1.120	1.280	1.280	1.280	500	1.2800	0.00%
2024-06-17	0	0.032	0.028	0.032	0.030	0.032	44,000	1,328	0.0302	1.280	1.120	1.280	1.200	1.280	1,100	1.2073	0.00%
2024-06-14	0	0.032	0.028	0.032	0.030	0.032	520,000	15,840	0.0305	1.280	1.120	1.280	1.200	1.280	13,000	1.2185	10.34%
2024-06-13	0	0.029	0.028	0.029	0.027	0.029	488,000	13,576	0.0278	1.160	1.120	1.160	1.080	1.160	12,200	1.1128	-3.33%
2024-06-12	0	0.030	0.029	0.030	0.029	0.030	460,000	13,240	0.0288	1.200	1.160	1.200	1.160	1.200	11,500	1.1513	7.14%
2024-06-11	0	0.028	0.026	0.028	0.027	0.029	320,000	8,820	0.0276	1.120	1.040	1.120	1.080	1.160	8,000	1.1025	3.70%
2024-06-07	0	0.027	0.026	0.027	0.027	0.027	740,000	19,980	0.0270	1.080	1.040	1.080	1.080	1.080	18,500	1.0800	0.00%
2024-06-06	0	0.027	0.027	0.030	0.027	0.028	260,000	7,220	0.0278	1.080	1.080	1.200	1.080	1.120	6,500	1.1108	-6.90%
2024-06-05	0	0.029	0.028	0.031	-	-	0	0	-	1.160	1.120	1.240	-	-	0	-	0.00%
2024-06-04	0	0.029	0.028	0.031	-	-	0	0	-	1.160	1.120	1.240	-	-	0	-	0.00%
2024-06-03	0	0.029	0.028	0.029	0.029	0.029	80,000	2,320	0.0290	1.160	1.120	1.160	1.160	1.160	2,000	1.1600	-6.45%
2024-05-31	0	0.031	0.029	0.031	0.032	0.032	20,000	640	0.0320	1.240	1.160	1.240	1.280	1.280	500	1.2800	10.71%
2024-05-30	0	0.028	0.028	0.032	-	-	0	0	-	1.120	1.120	1.280	-	-	0	-	0.00%
2024-05-29	0	0.028	0.028	0.032	-	-	0	0	-	1.120	1.120	1.280	-	-	0	-	0.00%
2024-05-28	0	0.028	0.028	0.030	-	-	0	0	-	1.120	1.120	1.200	-	-	0	-	0.00%
2024-05-27	0	0.028	0.028	0.029	0.028	0.029	160,000	4,600	0.0288	1.120	1.120	1.160	1.120	1.160	4,000	1.1500	-9.68%
2024-05-24	0	0.031	0.029	0.031	-	-	0	0	-	1.240	1.160	1.240	-	-	0	-	0.00%
2024-05-23	0	0.031	0.030	0.032	-	-	0	0	-	1.240	1.200	1.280	-	-	0	-	0.00%
2024-05-22	0	0.031	0.029	0.031	0.028	0.033	980,000	29,080	0.0297	1.240	1.160	1.240	1.120	1.320	24,500	1.1869	6.90%
2024-05-21	0	0.029	0.028	0.029	-	-	0	0	-	1.160	1.120	1.160	-	-	0	-	0.00%
2024-05-20	0	0.029	0.028	0.029	-	-	0	0	-	1.160	1.120	1.160	-	-	0	-	-3.33%
2024-05-17	0	0.030	0.028	0.030	0.030	0.030	40,000	1,200	0.0300	1.200	1.120	1.200	1.200	1.200	1,000	1.2000	0.00%
2024-05-16	0	0.030	0.029	0.031	0.030	0.030	100,000	3,000	0.0300	1.200	1.160	1.240	1.200	1.200	2,500	1.2000	-3.23%
2024-05-14	0	0.031	0.030	0.031	0.031	0.031	40,000	1,240	0.0310	1.240	1.200	1.240	1.240	1.240	1,000	1.2400	-3.13%
2024-05-13	0	0.032	0.029	0.032	0.030	0.034	480,000	14,860	0.0310	1.280	1.160	1.280	1.200	1.360	12,000	1.2383	-5.88%
2024-05-10	0	0.034	0.030	0.034	0.034	0.034	160,000	5,440	0.0340	1.360	1.200	1.360	1.360	1.360	4,000	1.3600	0.00%
2024-05-09	0	0.034	0.031	0.034	0.031	0.034	100,000	3,160	0.0316	1.360	1.240	1.360	1.240	1.360	2,500	1.2640	3.03%
2024-05-08	0	0.033	0.032	0.034	0.033	0.033	408,000	13,424	0.0329	1.320	1.280	1.360	1.320	1.320	10,200	1.3161	-2.94%
2024-05-07	0	0.034	0.031	0.034	0.034	0.034	20,000	680	0.0340	1.360	1.240	1.360	1.360	1.360	500	1.3600	0.00%
2024-05-06	0	0.034	0.031	0.034	0.032	0.034	264,000	8,544	0.0324	1.360	1.240	1.360	1.280	1.360	6,600	1.2945	3.03%
2024-05-03	0	0.033	0.032	0.033	0.033	0.036	80,000	2,820	0.0353	1.320	1.280	1.320	1.320	1.440	2,000	1.4100	-5.71%
2024-05-02	0	0.035	0.031	0.035	0.035	0.035	20,000	700	0.0350	1.400	1.240	1.400	1.400	1.400	500	1.4000	0.00%
2024-04-30	0	0.035	0.031	0.035	0.033	0.035	1,620,000	55,600	0.0343	1.400	1.240	1.400	1.320	1.400	40,500	1.3728	6.06%
2024-04-29	0	0.033	0.029	0.034	0.031	0.033	540,000	17,540	0.0325	1.320	1.160	1.360	1.240	1.320	13,500	1.2993	6.45%
2024-04-26	0	0.031	0.028	0.032	-	-	0	0	-	1.240	1.120	1.280	-	-	0	-	0.00%
2024-04-25	0	0.031	0.028	0.031	0.031	0.031	560,000	17,360	0.0310	1.240	1.120	1.240	1.240	1.240	14,000	1.2400	0.00%
2024-04-24	0	0.031	0.028	0.031	-	-	0	0	-	1.240	1.120	1.240	-	-	0	-	0.00%
2024-04-23	0	0.031	0.030	0.031	0.030	0.031	280,000	8,540	0.0305	1.240	1.200	1.240	1.200	1.240	7,000	1.2200	6.90%
2024-04-22	0	0.029	0.028	0.030	0.028	0.031	200,000	5,920	0.0296	1.160	1.120	1.200	1.120	1.240	5,000	1.1840	3.57%
2024-04-19	0	0.028	0.026	0.028	0.026	0.028	500,000	13,400	0.0268	1.120	1.040	1.120	1.040	1.120	12,500	1.0720	0.00%
2024-04-18	0	0.028	0.027	0.029	-	-	0	0	-	1.120	1.080	1.160	-	-	0	-	0.00%
2024-04-17	0	0.028	0.027	0.029	0.028	0.028	180,000	5,040	0.0280	1.120	1.080	1.160	1.120	1.120	4,500	1.1200	0.00%
2024-04-16	0	0.028	0.027	0.029	-	-	0	0	-	1.120	1.080	1.160	-	-	0	-	0.00%
2024-04-15	0	0.028	0.027	0.028	0.027	0.028	260,000	7,260	0.0279	1.120	1.080	1.120	1.080	1.120	6,500	1.1169	0.00%
2024-04-12	0	0.028	0.028	0.029	0.028	0.030	1,020,000	28,880	0.0283	1.120	1.120	1.160	1.120	1.200	25,500	1.1325	-6.67%
2024-04-11	0	0.030	0.031	0.035	0.028	0.037	460,000	14,240	0.0310	1.200	1.240	1.400	1.120	1.480	11,500	1.2383	3.45%
2024-04-10	0	0.029	0.027	0.035	0.029	0.035	820,000	24,000	0.0293	1.160	1.080	1.400	1.160	1.400	20,500	1.1707	-6.45%
2024-04-09	0	0.031	0.030	0.033	0.030	0.031	80,000	2,440	0.0305	1.240	1.200	1.320	1.200	1.240	2,000	1.2200	-8.82%
2024-04-08	0	0.034	0.030	0.034	-	-	0	0	-	1.360	1.200	1.360	-	-	0	-	-2.86%
2024-04-05	0	0.035	0.030	0.035	-	-	0	0	-	1.400	1.200	1.400	-	-	0	-	0.00%
2024-04-03	0	0.035	0.032	0.035	0.033	0.036	580,000	19,220	0.0331	1.400	1.280	1.400	1.320	1.440	14,500	1.3255	6.06%
2024-04-02	0	0.033	0.032	0.036	0.032	0.034	780,000	25,740	0.0330	1.320	1.280	1.440	1.280	1.360	19,500	1.3200	-5.71%
2024-03-28	0	0.035	0.033	0.036	0.031	0.036	1,140,000	39,200	0.0344	1.400	1.320	1.440	1.240	1.440	28,500	1.3754	2.94%
2024-03-27	0	0.034	0.031	0.034	0.034	0.034	20,000	680	0.0340	1.360	1.240	1.360	1.360	1.360	500	1.3600	3.03%
2024-03-26	0	0.033	0.030	0.035	0.031	0.035	2,732,000	88,192	0.0323	1.320	1.200	1.400	1.240	1.400	68,300	1.2912	-2.94%
2024-03-25	0	0.034	0.030	0.034	0.030	0.034	2,160,000	66,840	0.0309	1.360	1.200	1.360	1.200	1.360	54,000	1.2378	3.03%
2024-03-22	0	0.033	0.029	0.033	0.030	0.033	2,420,000	74,900	0.0310	1.320	1.160	1.320	1.200	1.320	60,500	1.2380	6.45%
2024-03-21	0	0.031	0.028	0.031	0.031	0.031	40,000	1,240	0.0310	1.240	1.120	1.240	1.240	1.240	1,000	1.2400	0.00%
2024-03-20	0	0.031	0.028	0.031	0.028	0.031	380,000	11,380	0.0299	1.240	1.120	1.240	1.120	1.240	9,500	1.1979	6.90%
2024-03-19	0	0.029	0.028	0.030	0.028	0.030	1,600,000	46,240	0.0289	1.160	1.120	1.200	1.120	1.200	40,000	1.1560	-9.38%
2024-03-18	0	0.032	0.028	0.032	0.028	0.032	1,480,000	44,420	0.0300	1.280	1.120	1.280	1.120	1.280	37,000	1.2005	10.34%
2024-03-15	0	0.029	0.027	0.029	-	-	0	0	-	1.160	1.080	1.160	-	-	0	-	0.00%
2024-03-14	0	0.029	0.027	0.029	0.029	0.029	740,000	21,460	0.0290	1.160	1.080	1.160	1.160	1.160	18,500	1.1600	0.00%
2024-03-13	0	0.029	0.027	0.030	0.029	0.029	800,000	23,200	0.0290	1.160	1.080	1.200	1.160	1.160	20,000	1.1600	0.00%
2024-03-12	0	0.029	0.027	0.030	0.029	0.029	20,000	580	0.0290	1.160	1.080	1.200	1.160	1.160	500	1.1600	3.57%
2024-03-11	0	0.028	0.027	0.030	0.028	0.028	178,000	4,894	0.0275	1.120	1.080	1.200	1.120	1.120	4,450	1.0998	-3.45%
2024-03-08	0	0.029	0.027	0.030	0.029	0.029	100,000	2,900	0.0290	1.160	1.080	1.200	1.160	1.160	2,500	1.1600	0.00%
2024-03-07	0	0.029	0.027	0.029	0.027	0.029	1,292,000	35,796	0.0277	1.160	1.080	1.160	1.080	1.160	32,300	1.1082	3.57%
2024-03-06	0	0.028	0.027	0.029	0.028	0.028	100,000	2,800	0.0280	1.120	1.080	1.160	1.120	1.120	2,500	1.1200	0.00%
2024-03-05	0	0.028	0.027	0.028	0.027	0.028	1,980,000	54,100	0.0273	1.120	1.080	1.120	1.080	1.120	49,500	1.0929	-9.68%
2024-03-04	0	0.031	0.028	0.031	0.029	0.031	1,060,000	32,740	0.0309	1.240	1.120	1.240	1.160	1.240	26,500	1.2355	0.00%
2024-03-01	0	0.031	0.028	0.031	0.028	0.031	620,000	19,100	0.0308	1.240	1.120	1.240	1.120	1.240	15,500	1.2323	0.00%
2024-02-29	0	0.031	0.028	0.030	0.029	0.031	380,000	11,220	0.0295	1.240	1.120	1.200	1.160	1.240	9,500	1.1811	10.71%
2024-02-28	0	0.028	0.028	0.030	0.028	0.031	2,104,000	62,436	0.0297	1.120	1.120	1.200	1.120	1.240	52,600	1.1870	0.00%
2024-02-27	0	0.028	0.028	0.029	0.028	0.028	20,000	560	0.0280	1.120	1.120	1.160	1.120	1.120	500	1.1200	-6.67%
2024-02-26	0	0.030	0.028	0.030	0.030	0.031	140,000	4,320	0.0309	1.200	1.120	1.200	1.200	1.240	3,500	1.2343	0.00%
2024-02-23	0	0.030	0.028	0.031	0.030	0.030	120,000	3,600	0.0300	1.200	1.120	1.240	1.200	1.200	3,000	1.2000	-3.23%
2024-02-22	0	0.031	0.030	0.031	0.031	0.031	160,000	4,960	0.0310	1.240	1.200	1.240	1.240	1.240	4,000	1.2400	-3.13%
2024-02-21	0	0.032	0.030	0.033	0.030	0.032	900,000	28,640	0.0318	1.280	1.200	1.320	1.200	1.280	22,500	1.2729	3.23%
2024-02-20	0	0.031	0.031	0.034	0.030	0.032	1,560,000	48,140	0.0309	1.240	1.240	1.360	1.200	1.280	39,000	1.2344	3.33%
2024-02-19	0	0.030	0.030	0.031	0.029	0.030	200,000	5,880	0.0294	1.200	1.200	1.240	1.160	1.200	5,000	1.1760	0.00%
2024-02-16	0	0.030	0.030	0.031	0.026	0.032	720,000	19,980	0.0278	1.200	1.200	1.240	1.040	1.280	18,000	1.1100	-3.23%
2024-02-15	0	0.031	0.027	0.032	0.030	0.032	480,000	15,020	0.0313	1.240	1.080	1.280	1.200	1.280	12,000	1.2517	6.90%
2024-02-14	0	0.029	0.028	0.032	0.026	0.029	160,000	4,480	0.0280	1.160	1.120	1.280	1.040	1.160	4,000	1.1200	0.00%
2024-02-09	0	0.029	0.024	0.030	-	-	0	0	-	1.160	0.960	1.200	-	-	0	-	0.00%
2024-02-08	0	0.029	0.029	0.030	0.028	0.028	20,000	560	0.0280	1.160	1.160	1.200	1.120	1.120	500	1.1200	3.57%
2024-02-07	0	0.028	0.028	0.030	0.027	0.028	1,220,000	33,280	0.0273	1.120	1.120	1.200	1.080	1.120	30,500	1.0911	-3.45%
2024-02-06	0	0.029	0.027	0.030	0.027	0.030	760,000	22,060	0.0290	1.160	1.080	1.200	1.080	1.200	19,000	1.1611	0.00%
2024-02-05	0	0.029	0.029	0.031	0.029	0.035	972,000	29,160	0.0300	1.160	1.160	1.240	1.160	1.400	24,300	1.2000	-6.45%
2024-02-02	0	0.031	0.029	0.031	0.029	0.031	100,000	3,040	0.0304	1.240	1.160	1.240	1.160	1.240	2,500	1.2160	6.90%
2024-02-01	0	0.029	0.028	0.029	0.029	0.030	480,000	14,100	0.0294	1.160	1.120	1.160	1.160	1.200	12,000	1.1750	-3.33%
2024-01-31	0	0.030	0.029	0.030	0.030	0.031	320,000	9,700	0.0303	1.200	1.160	1.200	1.200	1.240	8,000	1.2125	0.00%
2024-01-30	0	0.030	0.030	0.033	-	-	0	0	-	1.200	1.200	1.320	-	-	0	-	0.00%
2024-01-29	0	0.030	0.030	0.032	0.030	0.033	2,144,000	66,476	0.0310	1.200	1.200	1.280	1.200	1.320	53,600	1.2402	-6.25%
2024-01-26	0	0.032	0.031	0.032	0.033	0.034	300,000	10,080	0.0336	1.280	1.240	1.280	1.320	1.360	7,500	1.3440	-5.88%
2024-01-25	0	0.034	0.031	0.034	0.031	0.038	560,000	19,300	0.0345	1.360	1.240	1.360	1.240	1.520	14,000	1.3786	9.68%
2024-01-24	0	0.031	0.031	0.033	0.030	0.032	1,540,000	47,680	0.0310	1.240	1.240	1.320	1.200	1.280	38,500	1.2384	0.00%
2024-01-23	0	0.031	0.030	0.033	0.031	0.039	1,480,000	49,000	0.0331	1.240	1.200	1.320	1.240	1.560	37,000	1.3243	-13.89%
2024-01-22	0	0.036	0.031	0.036	0.031	0.036	2,602,000	83,822	0.0322	1.440	1.240	1.440	1.240	1.440	65,050	1.2886	2.86%
2024-01-19	0	0.035	0.033	0.039	-	-	0	0	-	1.400	1.320	1.560	-	-	0	-	0.00%
2024-01-18	0	0.035	0.035	0.037	0.035	0.038	400,000	14,780	0.0370	1.400	1.400	1.480	1.400	1.520	10,000	1.4780	-7.89%
2024-01-17	0	0.038	0.038	0.039	0.038	0.039	120,000	4,640	0.0387	1.520	1.520	1.560	1.520	1.560	3,000	1.5467	0.00%
2024-01-16	0	0.038	0.037	0.038	0.035	0.040	1,120,000	41,280	0.0369	1.520	1.480	1.520	1.400	1.600	28,000	1.4743	-7.32%
2024-01-15	0	0.041	0.041	0.043	0.040	0.043	1,060,000	43,480	0.0410	1.640	1.640	1.720	1.600	1.720	26,500	1.6408	-2.38%
2024-01-12	0	0.042	0.040	0.043	0.042	0.043	120,000	5,060	0.0422	1.680	1.600	1.720	1.680	1.720	3,000	1.6867	-2.33%
2024-01-11	0	0.043	0.041	0.043	0.041	0.043	160,000	6,700	0.0419	1.720	1.640	1.720	1.640	1.720	4,000	1.6750	2.38%
2024-01-10	0	0.042	0.042	0.046	0.041	0.047	1,620,000	69,480	0.0429	1.680	1.680	1.840	1.640	1.880	40,500	1.7156	-4.55%
2024-01-09	0	0.044	0.042	0.045	0.039	0.045	1,260,000	52,760	0.0419	1.760	1.680	1.800	1.560	1.800	31,500	1.6749	2.33%
2024-01-08	0	0.043	0.042	0.047	0.040	0.052	3,680,000	156,680	0.0426	1.720	1.680	1.880	1.600	2.080	92,000	1.7030	-14.00%
2024-01-05	0	0.050	0.049	0.053	0.050	0.054	200,000	10,168	0.0508	2.000	1.960	2.120	2.000	2.160	5,000	2.0336	-7.41%
2024-01-04	0	0.054	0.050	0.054	0.054	0.054	60,000	3,240	0.0540	2.160	2.000	2.160	2.160	2.160	1,500	2.1600	8.00%
2024-01-03	0	0.050	0.046	0.051	-	-	0	0	-	2.000	1.840	2.040	-	-	0	-	0.00%
2024-01-02	0	0.050	0.050	0.052	0.048	0.054	220,000	11,060	0.0503	2.000	2.000	2.080	1.920	2.160	5,500	2.0109	4.17%
2023-12-29	0	0.048	0.048	0.051	0.048	0.051	520,000	25,600	0.0492	1.920	1.920	2.040	1.920	2.040	13,000	1.9692	-7.69%
2023-12-28	0	0.052	0.054	0.057	0.048	0.057	260,000	13,540	0.0521	2.080	2.160	2.280	1.920	2.280	6,500	2.0831	0.00%
2023-12-27	0	0.052	0.049	0.055	0.050	0.055	4,840,000	242,620	0.0501	2.080	1.960	2.200	2.000	2.200	121,000	2.0051	0.00%
2023-12-22	0	0.052	0.050	0.055	0.047	0.053	1,440,000	69,340	0.0482	2.080	2.000	2.200	1.880	2.120	36,000	1.9261	4.00%
2023-12-21	0	0.050	0.048	0.050	0.047	0.051	1,080,000	52,240	0.0484	2.000	1.920	2.000	1.880	2.040	27,000	1.9348	-5.66%
2023-12-20	0	0.053	0.046	0.054	0.047	0.053	100,000	4,820	0.0482	2.120	1.840	2.160	1.880	2.120	2,500	1.9280	-3.64%
2023-12-19	0	0.055	0.046	0.056	0.046	0.055	1,332,000	67,200	0.0505	2.200	1.840	2.240	1.840	2.200	33,300	2.0180	10.00%
2023-12-18	0	0.050	0.046	0.053	0.049	0.051	720,000	35,920	0.0499	2.000	1.840	2.120	1.960	2.040	18,000	1.9956	-3.85%
2023-12-15	0	0.052	0.050	0.059	0.052	0.060	40,000	2,240	0.0560	2.080	2.000	2.360	2.080	2.400	1,000	2.2400	-3.70%
2023-12-14	0	0.054	0.048	0.054	0.049	0.058	300,000	15,800	0.0527	2.160	1.920	2.160	1.960	2.320	7,500	2.1067	8.00%
2023-12-13	0	0.050	0.049	0.058	0.050	0.058	540,000	30,320	0.0561	2.000	1.960	2.320	2.000	2.320	13,500	2.2459	-12.28%
2023-12-12	0	0.057	0.052	0.058	0.051	0.060	544,000	29,468	0.0542	2.280	2.080	2.320	2.040	2.400	13,600	2.1668	11.76%
2023-12-11	0	0.051	0.050	0.051	0.051	0.055	60,000	3,200	0.0533	2.040	2.000	2.040	2.040	2.200	1,500	2.1333	-16.39%
2023-12-08	0	0.061	0.053	0.061	0.053	0.063	560,000	32,460	0.0580	2.440	2.120	2.440	2.120	2.520	14,000	2.3186	8.93%
2023-12-07	0	0.056	0.053	0.057	0.056	0.056	20,000	1,120	0.0560	2.240	2.120	2.280	2.240	2.240	500	2.2400	-1.75%
2023-12-06	0	0.057	0.053	0.057	0.055	0.057	680,000	38,280	0.0563	2.280	2.120	2.280	2.200	2.280	17,000	2.2518	5.56%
2023-12-05	0	0.054	0.052	0.055	0.054	0.060	360,000	19,880	0.0552	2.160	2.080	2.200	2.160	2.400	9,000	2.2089	-3.57%
2023-12-04	0	0.056	0.056	0.062	0.054	0.054	60,000	3,240	0.0540	2.240	2.240	2.480	2.160	2.160	1,500	2.1600	-11.11%
2023-12-01	0	0.063	0.057	0.063	-	-	0	0	-	2.520	2.280	2.520	-	-	0	-	-1.56%
2023-11-30	0	0.064	0.060	0.064	0.060	0.067	80,000	4,940	0.0618	2.560	2.400	2.560	2.400	2.680	2,000	2.4700	3.23%
2023-11-29	0	0.062	0.056	0.059	0.058	0.068	2,460,000	150,880	0.0613	2.480	2.240	2.360	2.320	2.720	61,500	2.4533	0.00%
2023-11-28	0	0.062	0.062	0.069	0.062	0.063	380,000	23,600	0.0621	2.480	2.480	2.760	2.480	2.520	9,500	2.4842	-7.46%
2023-11-27	0	0.067	0.063	0.067	0.069	0.069	160,000	10,840	0.0678	2.680	2.520	2.680	2.760	2.760	4,000	2.7100	-2.90%
2023-11-24	0	0.069	0.066	0.069	0.068	0.069	400,000	27,520	0.0688	2.760	2.640	2.760	2.720	2.760	10,000	2.7520	0.00%
2023-11-23	0	0.069	0.065	0.069	0.065	0.069	180,000	12,080	0.0671	2.760	2.600	2.760	2.600	2.760	4,500	2.6844	6.15%
2023-11-22	0	0.065	0.061	0.069	-	-	0	0	-	2.600	2.440	2.760	-	-	0	-	0.00%
2023-11-21	0	0.065	0.062	0.069	-	-	0	0	-	2.600	2.480	2.760	-	-	0	-	0.00%
2023-11-20	0	0.065	0.061	0.068	0.065	0.065	100,000	6,500	0.0650	2.600	2.440	2.720	2.600	2.600	2,500	2.6000	0.00%
2023-11-17	0	0.065	0.065	0.068	0.065	0.066	340,000	22,120	0.0651	2.600	2.600	2.720	2.600	2.640	8,500	2.6024	-2.99%
2023-11-16	0	0.067	0.066	0.067	0.063	0.068	140,000	9,000	0.0643	2.680	2.640	2.680	2.520	2.720	3,500	2.5714	6.35%
2023-11-15	0	0.063	0.063	0.065	0.063	0.065	80,000	5,160	0.0645	2.520	2.520	2.600	2.520	2.600	2,000	2.5800	0.00%
2023-11-14	0	0.063	0.060	0.063	0.064	0.070	1,480,000	98,500	0.0666	2.520	2.400	2.520	2.560	2.800	37,000	2.6622	-12.50%
2023-11-13	0	0.072	0.070	0.072	0.070	0.075	140,000	10,280	0.0734	2.880	2.800	2.880	2.800	3.000	3,500	2.9371	2.86%
2023-11-10	0	0.070	0.068	0.070	0.068	0.084	2,400,000	175,360	0.0731	2.800	2.720	2.800	2.720	3.360	60,000	2.9227	-14.63%
2023-11-09	0	0.082	0.081	0.085	-	-	0	0	-	3.280	3.240	3.400	-	-	0	-	0.00%
2023-11-08	0	0.082	0.078	0.083	0.078	0.083	3,400,000	268,240	0.0789	3.280	3.120	3.320	3.120	3.320	85,000	3.1558	2.50%
2023-11-07	0	0.080	0.076	0.081	0.073	0.081	888,000	69,484	0.0782	3.200	3.040	3.240	2.920	3.240	22,200	3.1299	-2.44%
2023-11-06	0	0.082	0.081	0.083	0.080	0.085	1,240,000	101,740	0.0820	3.280	3.240	3.320	3.200	3.400	31,000	3.2819	-2.38%
2023-11-03	0	0.084	0.082	0.084	0.084	0.084	200,000	16,800	0.0840	3.360	3.280	3.360	3.360	3.360	5,000	3.3600	0.00%
2023-11-02	0	0.084	0.084	0.086	0.084	0.086	288,000	24,288	0.0843	3.360	3.360	3.440	3.360	3.440	7,200	3.3733	-3.45%
2023-11-01	0	0.087	0.086	0.087	0.085	0.089	680,000	58,940	0.0867	3.480	3.440	3.480	3.400	3.560	17,000	3.4671	-1.14%
2023-10-31	0	0.088	0.086	0.090	0.085	0.088	180,000	15,660	0.0870	3.520	3.440	3.600	3.400	3.520	4,500	3.4800	4.76%
2023-10-30	0	0.084	0.084	0.088	-	-	160,000	13,440	0.0840	3.360	3.360	3.520	-	-	4,000	3.3600	0.00%
2023-10-27	0	0.084	0.083	0.084	0.084	0.084	160,000	13,440	0.0840	3.360	3.320	3.360	3.360	3.360	4,000	3.3600	0.00%
2023-10-26	0	0.084	0.081	0.085	0.084	0.085	140,000	11,780	0.0841	3.360	3.240	3.400	3.360	3.400	3,500	3.3657	-3.45%
2023-10-25	0	0.087	0.086	0.088	0.087	0.090	340,000	30,160	0.0887	3.480	3.440	3.520	3.480	3.600	8,500	3.5482	-1.14%
2023-10-24	0	0.088	0.086	0.090	0.084	0.088	428,000	36,680	0.0857	3.520	3.440	3.600	3.360	3.520	10,700	3.4280	2.33%
2023-10-20	0	0.086	0.084	0.086	0.088	0.090	460,000	40,680	0.0884	3.440	3.360	3.440	3.520	3.600	11,500	3.5374	1.18%
2023-10-19	0	0.085	0.085	0.089	0.085	0.089	324,000	28,196	0.0870	3.400	3.400	3.560	3.400	3.560	8,100	3.4810	-4.49%
2023-10-18	0	0.089	0.086	0.090	0.089	0.089	100,000	8,900	0.0890	3.560	3.440	3.600	3.560	3.560	2,500	3.5600	2.30%
2023-10-17	0	0.087	0.085	0.087	0.085	0.088	320,000	28,000	0.0875	3.480	3.400	3.480	3.400	3.520	8,000	3.5000	-1.14%
2023-10-16	0	0.088	0.082	0.088	-	-	0	0	-	3.520	3.280	3.520	-	-	0	-	0.00%
2023-10-13	0	0.088	0.085	0.088	0.084	0.088	100,000	8,620	0.0862	3.520	3.400	3.520	3.360	3.520	2,500	3.4480	0.00%
2023-10-12	0	0.088	0.087	0.088	0.086	0.088	140,000	12,120	0.0866	3.520	3.480	3.520	3.440	3.520	3,500	3.4629	2.33%
2023-10-11	0	0.086	0.083	0.087	0.085	0.086	768,000	66,016	0.0860	3.440	3.320	3.480	3.400	3.440	19,200	3.4383	-1.15%
2023-10-10	0	0.087	0.082	0.087	-	-	0	0	-	3.480	3.280	3.480	-	-	0	-	0.00%
2023-10-09	0	0.087	0.082	0.087	0.087	0.088	80,000	7,020	0.0878	3.480	3.280	3.480	3.480	3.520	2,000	3.5100	0.00%
2023-10-06	0	0.087	0.082	0.087	0.086	0.087	240,000	20,860	0.0869	3.480	3.280	3.480	3.440	3.480	6,000	3.4767	8.75%
2023-10-05	0	0.080	0.080	0.083	0.080	0.089	1,220,000	100,900	0.0827	3.200	3.200	3.320	3.200	3.560	30,500	3.3082	-1.23%
2023-10-04	0	0.081	0.076	0.081	0.080	0.095	1,640,000	137,040	0.0836	3.240	3.040	3.240	3.200	3.800	41,000	3.3424	0.00%
2023-10-03	0	0.081	0.081	0.083	0.080	0.091	3,232,000	268,984	0.0832	3.240	3.240	3.320	3.200	3.640	80,800	3.3290	-5.81%
2023-09-29	0	0.086	0.086	0.090	0.085	0.095	400,000	34,580	0.0865	3.440	3.440	3.600	3.400	3.800	10,000	3.4580	-5.49%
2023-09-28	0	0.091	0.087	0.092	0.082	0.101	12,700,000	1,105,140	0.0870	3.640	3.480	3.680	3.280	4.040	317,500	3.4808	15.19%
2023-09-27	0	0.079	0.078	0.086	0.078	0.105	9,000,000	813,860	0.0904	3.160	3.120	3.440	3.120	4.200	225,000	3.6172	-8.14%
2023-09-26	0	0.086	0.085	0.092	0.086	0.087	1,540,000	137,780	0.0895	3.440	3.400	3.680	3.440	3.480	38,500	3.5787	-6.52%
2023-09-25	0	0.092	0.086	0.092	0.090	0.093	840,000	76,180	0.0907	3.680	3.440	3.680	3.600	3.720	21,000	3.6276	-1.08%
2023-09-22	0	0.093	0.088	0.093	0.090	0.093	4,720,000	429,180	0.0909	3.720	3.520	3.720	3.600	3.720	118,000	3.6371	2.20%
2023-09-21	0	0.091	0.088	0.091	0.090	0.091	280,000	25,440	0.0909	3.640	3.520	3.640	3.600	3.640	7,000	3.6343	4.60%
2023-09-20	0	0.087	0.087	0.093	0.087	0.105	16,600,000	1,570,260	0.0946	3.480	3.480	3.720	3.480	4.200	415,000	3.7838	-13.00%
2023-09-19	0	0.100	0.097	0.103	0.099	0.105	180,000	18,340	0.1019	4.000	3.880	4.120	3.960	4.200	4,500	4.0756	0.00%
2023-09-18	0	0.100	0.096	0.100	0.090	0.106	16,660,000	1,616,740	0.0970	4.000	3.840	4.000	3.600	4.240	416,500	3.8817	-5.66%
2023-09-15	0	0.106	0.099	0.106	0.098	0.106	1,540,000	158,540	0.1029	4.240	3.960	4.240	3.920	4.240	38,500	4.1179	0.00%
2023-09-14	0	0.106	0.099	0.105	0.094	0.107	2,420,000	241,740	0.0999	4.240	3.960	4.200	3.760	4.280	60,500	3.9957	0.95%
2023-09-13	0	0.105	0.101	0.104	0.100	0.107	1,560,000	160,680	0.1030	4.200	4.040	4.160	4.000	4.280	39,000	4.1200	5.00%
2023-09-12	0	0.100	0.100	0.105	0.100	0.106	720,000	72,380	0.1005	4.000	4.000	4.200	4.000	4.240	18,000	4.0211	-2.91%
2023-09-11	0	0.103	0.101	0.104	0.103	0.108	1,040,000	109,880	0.1057	4.120	4.040	4.160	4.120	4.320	26,000	4.2262	-0.96%
2023-09-07	0	0.104	0.104	0.108	0.104	0.110	200,000	20,960	0.1048	4.160	4.160	4.320	4.160	4.400	5,000	4.1920	0.00%
2023-09-06	0	0.104	0.102	0.105	0.104	0.111	100,000	10,540	0.1054	4.160	4.080	4.200	4.160	4.440	2,500	4.2160	0.00%
2023-09-05	0	0.104	0.101	0.104	0.101	0.109	460,000	47,340	0.1029	4.160	4.040	4.160	4.040	4.360	11,500	4.1165	1.96%
2023-09-04	0	0.102	0.099	0.102	0.100	0.112	400,000	41,380	0.1035	4.080	3.960	4.080	4.000	4.480	10,000	4.1380	-6.42%
2023-08-31	0	0.109	0.100	0.110	0.109	0.109	20,000	2,180	0.1090	4.360	4.000	4.400	4.360	4.360	500	4.3600	-1.80%
2023-08-30	0	0.111	0.103	0.111	0.102	0.111	940,000	99,080	0.1054	4.440	4.120	4.440	4.080	4.440	23,500	4.2162	-3.48%
2023-08-29	0	0.115	0.104	0.115	0.100	0.116	3,420,000	363,760	0.1064	4.600	4.160	4.600	4.000	4.640	85,500	4.2545	7.48%
2023-08-28	0	0.107	0.102	0.110	0.107	0.114	200,000	22,080	0.1104	4.280	4.080	4.400	4.280	4.560	5,000	4.4160	-8.55%
2023-08-25	0	0.117	0.102	0.117	0.114	0.117	1,340,000	150,220	0.1121	4.680	4.080	4.680	4.560	4.680	33,500	4.4842	2.63%
2023-08-24	0	0.114	0.102	0.114	0.105	0.114	300,000	32,200	0.1073	4.560	4.080	4.560	4.200	4.560	7,500	4.2933	1.79%
2023-08-23	0	0.112	0.097	0.112	0.112	0.112	20,000	2,240	0.1120	4.480	3.880	4.480	4.480	4.480	500	4.4800	3.70%
2023-08-22	0	0.108	0.101	0.110	0.103	0.111	372,000	39,748	0.1068	4.320	4.040	4.400	4.120	4.440	9,300	4.2740	-6.90%
2023-08-21	0	0.116	0.103	0.116	0.103	0.117	872,000	95,316	0.1093	4.640	4.120	4.640	4.120	4.680	21,800	4.3723	6.42%
2023-08-18	0	0.109	0.100	0.110	0.109	0.109	260,000	28,300	0.1088	4.360	4.000	4.400	4.360	4.360	6,500	4.3538	7.92%
2023-08-17	0	0.101	0.101	0.110	0.101	0.110	800,000	83,820	0.1048	4.040	4.040	4.400	4.040	4.400	20,000	4.1910	-6.48%
2023-08-16	0	0.108	0.101	0.107	0.103	0.109	1,220,000	129,440	0.1061	4.320	4.040	4.280	4.120	4.360	30,500	4.2439	-2.70%
2023-08-15	0	0.111	0.102	0.110	0.105	0.112	880,000	95,460	0.1085	4.440	4.080	4.400	4.200	4.480	22,000	4.3391	2.78%
2023-08-14	0	0.108	0.107	0.108	0.107	0.120	3,100,000	346,780	0.1119	4.320	4.280	4.320	4.280	4.800	77,500	4.4746	-10.00%
2023-08-11	0	0.120	0.105	0.120	0.121	0.121	620,000	75,020	0.1210	4.800	4.200	4.800	4.840	4.840	15,500	4.8400	-1.64%
2023-08-10	0	0.122	0.115	0.121	0.120	0.123	380,000	45,880	0.1207	4.880	4.600	4.840	4.800	4.920	9,500	4.8295	1.67%
2023-08-09	0	0.120	0.112	0.119	0.104	0.120	5,480,000	611,860	0.1117	4.800	4.480	4.760	4.160	4.800	137,000	4.4661	10.09%
2023-08-08	0	0.109	0.108	0.110	0.095	0.113	7,548,000	778,664	0.1032	4.360	4.320	4.400	3.800	4.520	188,700	4.1265	-3.54%
2023-08-07	0	0.113	0.108	0.112	0.112	0.115	860,000	97,520	0.1134	4.520	4.320	4.480	4.480	4.600	21,500	4.5358	0.00%
2023-08-04	0	0.113	0.112	0.113	0.113	0.118	2,112,000	245,128	0.1161	4.520	4.480	4.520	4.520	4.720	52,800	4.6426	-3.42%
2023-08-03	0	0.117	0.116	0.118	0.115	0.122	7,522,000	893,180	0.1187	4.680	4.640	4.720	4.600	4.880	188,050	4.7497	-3.31%
2023-08-02	0	0.121	0.113	0.121	0.110	0.124	10,620,000	1,232,540	0.1161	4.840	4.520	4.840	4.400	4.960	265,500	4.6423	0.83%
2023-08-01	0	0.120	0.118	0.120	0.114	0.128	3,700,000	444,900	0.1202	4.800	4.720	4.800	4.560	5.120	92,500	4.8097	-3.23%
2023-07-31	0	0.124	0.117	0.124	0.117	0.124	1,620,000	193,980	0.1197	4.960	4.680	4.960	4.680	4.960	40,500	4.7896	3.33%
2023-07-28	0	0.120	0.115	0.120	0.115	0.121	400,000	47,100	0.1178	4.800	4.600	4.800	4.600	4.840	10,000	4.7100	-0.83%
2023-07-27	0	0.121	0.119	0.123	0.120	0.123	720,000	87,100	0.1210	4.840	4.760	4.920	4.800	4.920	18,000	4.8389	5.22%
2023-07-26	0	0.115	0.115	0.121	0.115	0.133	2,860,000	349,260	0.1221	4.600	4.600	4.840	4.600	5.320	71,500	4.8848	-10.16%
2023-07-25	0	0.128	0.121	0.128	0.120	0.129	3,860,000	473,220	0.1226	5.120	4.840	5.120	4.800	5.160	96,500	4.9038	0.00%
2023-07-24	0	0.128	0.127	0.128	0.120	0.129	4,304,000	541,300	0.1258	5.120	5.080	5.120	4.800	5.160	107,600	5.0307	3.23%
2023-07-21	0	0.124	0.123	0.124	0.116	0.124	1,960,000	232,900	0.1188	4.960	4.920	4.960	4.640	4.960	49,000	4.7531	2.48%
2023-07-20	0	0.121	0.115	0.121	0.116	0.121	1,960,000	234,000	0.1194	4.840	4.600	4.840	4.640	4.840	49,000	4.7755	0.00%
2023-07-19	0	0.121	0.117	0.121	0.117	0.123	780,000	92,540	0.1186	4.840	4.680	4.840	4.680	4.920	19,500	4.7456	1.68%
2023-07-18	0	0.119	0.119	0.121	0.118	0.125	2,920,000	357,340	0.1224	4.760	4.760	4.840	4.720	5.000	73,000	4.8951	0.85%
2023-07-14	0	0.118	0.118	0.122	0.118	0.128	1,740,000	211,200	0.1214	4.720	4.720	4.880	4.720	5.120	43,500	4.8552	-2.48%
2023-07-13	0	0.121	0.118	0.121	0.118	0.127	1,600,000	194,640	0.1217	4.840	4.720	4.840	4.720	5.080	40,000	4.8660	-0.82%
2023-07-12	0	0.122	0.118	0.122	0.118	0.130	2,328,000	286,984	0.1233	4.880	4.720	4.880	4.720	5.200	58,200	4.9310	0.83%
2023-07-11	0	0.121	0.115	0.120	0.119	0.135	8,760,000	1,089,040	0.1243	4.840	4.600	4.800	4.760	5.400	219,000	4.9728	1.68%
2023-07-10	0	0.119	0.115	0.120	0.115	0.125	9,860,000	1,181,060	0.1198	4.760	4.600	4.800	4.600	5.000	246,500	4.7913	-0.83%
2023-07-07	0	0.120	0.115	0.122	0.119	0.127	740,000	89,440	0.1209	4.800	4.600	4.880	4.760	5.080	18,500	4.8346	-4.00%
2023-07-06	0	0.125	0.120	0.129	0.125	0.127	800,000	100,140	0.1252	5.000	4.800	5.160	5.000	5.080	20,000	5.0070	-2.34%
2023-07-05	0	0.128	0.126	0.128	0.126	0.130	940,000	121,120	0.1289	5.120	5.040	5.120	5.040	5.200	23,500	5.1540	-0.78%
2023-07-04	0	0.129	0.129	0.134	0.128	0.139	560,000	74,600	0.1332	5.160	5.160	5.360	5.120	5.560	14,000	5.3286	-7.19%
2023-07-03	0	0.139	0.120	0.139	0.127	0.145	1,540,000	202,120	0.1312	5.560	4.800	5.560	5.080	5.800	38,500	5.2499	3.73%
2023-06-30	0	0.134	0.134	0.140	0.131	0.157	3,436,000	467,580	0.1361	5.360	5.360	5.600	5.240	6.280	85,900	5.4433	-1.47%
2023-06-29	0	0.136	0.133	0.136	0.120	0.143	6,436,000	844,868	0.1313	5.440	5.320	5.440	4.800	5.720	160,900	5.2509	10.57%
2023-06-28	0	0.123	0.110	0.122	0.105	0.126	6,844,000	750,088	0.1096	4.920	4.400	4.880	4.200	5.040	171,100	4.3839	14.95%
2023-06-27	0	0.107	0.104	0.107	0.106	0.110	380,000	40,560	0.1067	4.280	4.160	4.280	4.240	4.400	9,500	4.2695	0.00%
2023-06-26	0	0.107	0.103	0.108	0.100	0.109	2,892,000	295,092	0.1020	4.280	4.120	4.320	4.000	4.360	72,300	4.0815	-2.73%
2023-06-23	0	0.110	0.109	0.114	0.110	0.127	424,000	64,312	0.1517	4.400	4.360	4.560	4.400	5.080	10,600	6.0672	-2.65%
2023-06-21	0	0.113	0.107	0.116	0.104	0.117	7,936,000	880,652	0.1110	4.520	4.280	4.640	4.160	4.680	198,400	4.4388	5.61%
2023-06-20	0	0.107	0.104	0.107	0.104	0.108	1,360,000	144,708	0.1064	4.280	4.160	4.280	4.160	4.320	34,000	4.2561	0.00%
2023-06-19	0	0.107	0.100	0.107	0.100	0.112	1,432,000	147,348	0.1029	4.280	4.000	4.280	4.000	4.480	35,800	4.1159	0.94%
2023-06-16	0	0.106	0.103	0.108	0.100	0.106	1,472,000	153,632	0.1044	4.240	4.120	4.320	4.000	4.240	36,800	4.1748	-0.93%
2023-06-15	0	0.107	0.103	0.107	0.101	0.108	1,844,000	195,464	0.1060	4.280	4.120	4.280	4.040	4.320	46,100	4.2400	0.00%
2023-06-14	0	0.107	0.101	0.109	0.105	0.110	1,608,000	172,488	0.1073	4.280	4.040	4.360	4.200	4.400	40,200	4.2907	3.88%
2023-06-13	0	0.103	0.103	0.109	0.102	0.111	17,504,000	1,791,928	0.1024	4.120	4.120	4.360	4.080	4.440	437,600	4.0949	-2.83%
2023-06-12	0	0.106	0.111	0.112	0.106	0.114	248,000	26,568	0.1071	4.240	4.440	4.480	4.240	4.560	6,200	4.2852	-7.02%
2023-06-09	0	0.114	0.108	0.114	0.107	0.114	132,000	14,936	0.1132	4.560	4.320	4.560	4.280	4.560	3,300	4.5261	0.88%
2023-06-08	0	0.113	0.109	0.114	0.109	0.115	264,000	29,640	0.1123	4.520	4.360	4.560	4.360	4.600	6,600	4.4909	3.67%
2023-06-07	0	0.109	0.109	0.113	0.097	0.120	12,220,000	1,350,976	0.1106	4.360	4.360	4.520	3.880	4.800	305,500	4.4222	-3.82%
2023-06-06	0	0.120	0.115	0.123	0.115	0.124	8,088,000	953,296	0.1179	4.533	4.344	4.647	4.344	4.684	214,094	4.4527	0.00%
2023-06-05	0	0.120	0.115	0.120	0.110	0.125	13,384,000	1,576,496	0.1178	4.533	4.344	4.533	4.156	4.722	354,282	4.4498	4.35%
2023-06-02	0	0.115	0.107	0.116	0.101	0.115	2,212,000	245,172	0.1108	4.344	4.042	4.382	3.816	4.344	58,553	4.1872	4.55%
2023-06-01	0	0.110	0.105	0.110	0.098	0.114	1,584,000	172,648	0.1090	4.156	3.967	4.156	3.702	4.307	41,929	4.1176	0.00%
2023-05-31	0	0.110	0.094	0.110	0.090	0.122	39,448,000	4,140,612	0.1050	4.156	3.551	4.156	3.400	4.609	1,044,212	3.9653	0.92%
2023-05-30	0	0.109	0.102	0.109	0.100	0.129	9,172,000	1,010,180	0.1101	4.118	3.853	4.118	3.778	4.873	242,788	4.1607	6.86%
2023-05-29	1	-	-	-	-	-	0	0	-	3.853	-	-	-	-	0	-	0.00%
2023-05-25	0	0.102	0.101	0.106	0.101	0.137	992,000	105,576	0.1064	3.853	3.816	4.004	3.816	5.176	26,259	4.0206	-11.30%
2023-05-24	0	0.115	0.104	0.115	0.104	0.115	1,308,000	141,868	0.1085	4.344	3.929	4.344	3.929	4.344	34,624	4.0974	0.88%
2023-05-23	0	0.114	0.110	0.114	0.103	0.115	396,000	42,824	0.1081	4.307	4.156	4.307	3.891	4.344	10,482	4.0853	-7.32%
2023-05-22	0	0.123	0.112	0.123	0.121	0.123	8,000	976	0.1220	4.647	4.231	4.647	4.571	4.647	212	4.6089	1.65%
2023-05-19	0	0.121	0.116	0.121	0.115	0.121	68,000	7,924	0.1165	4.571	4.382	4.571	4.344	4.571	1,800	4.4022	5.22%
2023-05-18	0	0.115	0.110	0.115	0.110	0.121	2,556,000	292,536	0.1145	4.344	4.156	4.344	4.156	4.571	67,659	4.3237	-12.21%
2023-05-17	0	0.131	0.118	0.131	0.131	0.131	20,000	2,568	0.1284	4.949	4.458	4.949	4.949	4.949	529	4.8507	-0.76%
2023-05-16	0	0.132	0.132	0.134	0.117	0.133	160,000	20,356	0.1272	4.987	4.987	5.062	4.420	5.024	4,235	4.8063	2.33%
2023-05-15	0	0.129	0.118	0.129	0.116	0.130	184,000	21,988	0.1195	4.873	4.458	4.873	4.382	4.911	4,871	4.5144	11.21%
2023-05-12	0	0.116	0.115	0.120	0.115	0.124	124,000	14,464	0.1166	4.382	4.344	4.533	4.344	4.684	3,282	4.4066	-3.33%
2023-05-11	0	0.120	0.110	0.120	0.110	0.122	1,668,000	194,820	0.1168	4.533	4.156	4.533	4.156	4.609	44,153	4.4124	1.69%
2023-05-10	0	0.118	0.115	0.118	0.115	0.126	3,628,000	432,820	0.1193	4.458	4.344	4.458	4.344	4.760	96,035	4.5069	-9.92%
2023-05-09	0	0.131	0.129	0.131	0.123	0.134	280,000	35,764	0.1277	4.949	4.873	4.949	4.647	5.062	7,412	4.8253	2.34%
2023-05-08	0	0.128	0.123	0.128	0.123	0.130	1,308,000	165,620	0.1266	4.836	4.647	4.836	4.647	4.911	34,624	4.7835	0.00%
2023-05-05	0	0.128	0.123	0.128	0.122	0.138	1,708,000	215,548	0.1262	4.836	4.647	4.836	4.609	5.213	45,212	4.7675	-5.19%
2023-05-04	0	0.135	0.124	0.135	0.122	0.135	1,184,000	149,200	0.1260	5.100	4.684	5.100	4.609	5.100	31,341	4.7605	3.05%
2023-05-03	0	0.131	0.123	0.131	0.120	0.134	2,708,000	347,560	0.1283	4.949	4.647	4.949	4.533	5.062	71,682	4.8486	0.77%
2023-05-02	0	0.130	0.121	0.130	0.119	0.139	2,512,000	316,592	0.1260	4.911	4.571	4.911	4.496	5.251	66,494	4.7612	0.00%
2023-04-28	0	0.130	0.120	0.130	0.115	0.130	1,644,000	201,048	0.1223	4.911	4.533	4.911	4.344	4.911	43,518	4.6199	8.33%
2023-04-27	0	0.120	0.110	0.120	0.120	0.131	3,028,000	382,648	0.1264	4.533	4.156	4.533	4.533	4.949	80,153	4.7740	-6.98%
2023-04-26	0	0.129	0.123	0.129	0.124	0.142	3,508,000	461,856	0.1317	4.873	4.647	4.873	4.684	5.364	92,859	4.9737	-11.64%
2023-04-25	0	0.146	0.128	0.146	0.122	0.147	2,460,000	336,016	0.1366	5.516	4.836	5.516	4.609	5.553	65,118	5.1601	4.29%
2023-04-24	0	0.140	0.134	0.146	0.134	0.150	25,380,000	3,789,528	0.1493	5.289	5.062	5.516	5.062	5.667	671,824	5.6407	1.45%
2023-04-21	0	0.138	0.134	0.138	0.124	0.138	2,932,000	374,580	0.1278	5.213	5.062	5.213	4.684	5.213	77,612	4.8263	0.00%
2023-04-20	0	0.138	0.125	0.138	0.120	0.142	5,164,000	665,512	0.1289	5.213	4.722	5.213	4.533	5.364	136,694	4.8686	-4.17%
2023-04-19	0	0.144	0.138	0.144	0.138	0.158	2,608,000	390,756	0.1498	5.440	5.213	5.440	5.213	5.969	69,035	5.6602	2.13%
2023-04-18	0	0.141	0.138	0.140	0.140	0.160	3,168,000	458,180	0.1446	5.327	5.213	5.289	5.289	6.044	83,859	5.4637	-11.32%
2023-04-17	0	0.159	0.154	0.160	0.150	0.168	2,748,000	445,844	0.1622	6.007	5.818	6.044	5.667	6.347	72,741	6.1292	-6.47%
2023-04-14	0	0.170	0.159	0.170	0.159	0.180	11,424,000	1,928,040	0.1688	6.422	6.007	6.422	6.007	6.800	302,400	6.3758	0.00%
2023-04-13	0	0.170	0.166	0.170	0.164	0.176	6,400,000	1,062,156	0.1660	6.422	6.271	6.422	6.196	6.649	169,412	6.2697	0.00%
2023-04-12	0	0.170	0.166	0.170	0.160	0.174	24,436,000	4,127,260	0.1689	6.422	6.271	6.422	6.044	6.573	646,835	6.3807	6.25%
2023-04-11	0	0.160	0.150	0.160	0.142	0.169	10,264,000	1,657,416	0.1615	6.044	5.667	6.044	5.364	6.384	271,694	6.1003	1.27%
2023-04-06	0	0.158	0.152	0.158	0.149	0.160	3,248,000	508,272	0.1565	5.969	5.742	5.969	5.629	6.044	85,976	5.9118	5.33%
2023-04-04	0	0.150	0.143	0.150	0.140	0.153	4,524,000	670,724	0.1483	5.667	5.402	5.667	5.289	5.780	119,753	5.6009	-1.96%
2023-04-03	0	0.153	0.150	0.156	0.143	0.165	4,228,000	642,220	0.1519	5.780	5.667	5.893	5.402	6.233	111,918	5.7383	-3.77%
2023-03-31	0	0.159	0.152	0.159	0.149	0.160	3,820,000	591,184	0.1548	6.007	5.742	6.007	5.629	6.044	101,118	5.8465	-5.36%
2023-03-30	0	0.168	0.163	0.168	0.148	0.200	19,452,000	3,253,228	0.1672	6.347	6.158	6.347	5.591	7.556	514,906	6.3181	5.00%
2023-03-29	0	0.160	0.160	0.165	0.104	0.160	11,036,000	1,473,172	0.1335	6.044	6.044	6.233	3.929	6.044	292,129	5.0429	37.93%
2023-03-28	0	0.116	0.103	0.116	0.100	0.121	3,808,000	403,380	0.1059	4.382	3.891	4.382	3.778	4.571	100,800	4.0018	3.57%
2023-03-27	0	0.112	0.111	0.114	0.106	0.120	3,844,000	429,840	0.1118	4.231	4.193	4.307	4.004	4.533	101,753	4.2243	-4.27%
2023-03-24	0	0.117	0.113	0.117	0.113	0.125	3,496,000	417,368	0.1194	4.420	4.269	4.420	4.269	4.722	92,541	4.5101	-6.40%
2023-03-23	0	0.125	0.122	0.125	0.121	0.130	4,448,000	557,212	0.1253	4.722	4.609	4.722	4.571	4.911	117,741	4.7325	-10.07%
2023-03-22	0	0.139	0.130	0.139	0.122	0.140	3,800,000	481,852	0.1268	5.251	4.911	5.251	4.609	5.289	100,588	4.7903	8.59%
2023-03-21	0	0.128	0.122	0.128	0.120	0.129	4,140,000	522,004	0.1261	4.836	4.609	4.836	4.533	4.873	109,588	4.7633	-1.54%
2023-03-20	0	0.130	0.114	0.130	0.120	0.130	3,816,000	487,696	0.1278	4.911	4.307	4.911	4.533	4.911	101,012	4.8281	0.00%
2023-03-17	0	0.130	0.124	0.130	0.125	0.132	3,924,000	507,812	0.1294	4.911	4.684	4.911	4.722	4.987	103,871	4.8889	-2.26%
2023-03-16	0	0.133	0.128	0.133	0.125	0.133	4,228,000	554,596	0.1312	5.024	4.836	5.024	4.722	5.024	111,918	4.9554	0.00%
2023-03-15	0	0.133	0.128	0.133	0.125	0.136	5,420,000	721,552	0.1331	5.024	4.836	5.024	4.722	5.138	143,471	5.0293	-1.48%
2023-03-14	0	0.135	0.126	0.136	0.125	0.137	6,504,000	869,732	0.1337	5.100	4.760	5.138	4.722	5.176	172,165	5.0517	1.50%
2023-03-13	0	0.133	0.128	0.134	0.127	0.140	6,036,000	807,980	0.1339	5.024	4.836	5.062	4.798	5.289	159,776	5.0569	-1.48%
2023-03-10	0	0.135	0.130	0.135	0.129	0.140	3,816,000	518,740	0.1359	5.100	4.911	5.100	4.873	5.289	101,012	5.1354	-2.88%
2023-03-09	0	0.139	0.132	0.140	0.132	0.140	3,812,000	517,888	0.1359	5.251	4.987	5.289	4.987	5.289	100,906	5.1324	5.30%
2023-03-08	0	0.132	0.126	0.134	0.114	0.138	3,824,000	502,656	0.1314	4.987	4.760	5.062	4.307	5.213	101,224	4.9658	1.54%
2023-03-07	0	0.130	0.128	0.136	0.110	0.130	4,080,000	509,060	0.1248	4.911	4.836	5.138	4.156	4.911	108,000	4.7135	3.17%
2023-03-06	0	0.126	0.126	0.136	0.115	0.140	3,876,000	508,636	0.1312	4.760	4.760	5.138	4.344	5.289	102,600	4.9575	-6.67%
2023-03-03	0	0.135	0.129	0.135	0.120	0.140	2,856,000	382,064	0.1338	5.100	4.873	5.100	4.533	5.289	75,600	5.0538	3.05%
2023-03-02	0	0.131	0.131	0.135	0.130	0.138	2,552,000	343,172	0.1345	4.949	4.949	5.100	4.911	5.213	67,553	5.0800	-2.96%
2023-03-01	0	0.135	0.133	0.138	0.124	0.140	2,500,000	341,924	0.1368	5.100	5.024	5.213	4.684	5.289	66,176	5.1669	0.75%
2023-02-28	0	0.134	0.127	0.135	0.128	0.140	1,824,000	244,680	0.1341	5.062	4.798	5.100	4.836	5.289	48,282	5.0677	3.08%
2023-02-27	0	0.130	0.130	0.141	0.130	0.149	2,448,000	338,908	0.1384	4.911	4.911	5.327	4.911	5.629	64,800	5.2301	-1.52%
2023-02-24	0	0.132	0.132	0.133	0.128	0.155	4,572,000	634,884	0.1389	4.987	4.987	5.024	4.836	5.856	121,024	5.2460	-5.71%
2023-02-23	0	0.140	0.137	0.140	0.131	0.140	2,076,000	285,864	0.1377	5.289	5.176	5.289	4.949	5.289	54,953	5.2020	-3.45%
2023-02-22	0	0.145	0.145	0.149	0.120	0.145	1,992,000	276,588	0.1388	5.478	5.478	5.629	4.533	5.478	52,729	5.2454	12.40%
2023-02-21	0	0.129	0.129	0.130	0.116	0.200	4,700,000	622,724	0.1325	4.873	4.873	4.911	4.382	7.556	124,412	5.0053	-7.86%
2023-02-20	0	0.140	0.131	0.171	0.140	0.220	6,120,000	1,075,388	0.1757	5.289	4.949	6.460	5.289	8.311	162,000	6.6382	-22.65%
2023-02-17	0	0.181	0.164	0.181	0.135	0.193	4,884,000	785,012	0.1607	6.838	6.196	6.838	5.100	7.291	129,282	6.0721	39.23%
2023-02-16	0	0.130	0.123	0.137	0.119	0.130	4,264,000	530,824	0.1245	4.911	4.647	5.176	4.496	4.911	112,871	4.7029	13.04%
2023-02-15	0	0.115	0.100	0.120	0.112	0.127	264,000	30,668	0.1162	4.344	3.778	4.533	4.231	4.798	6,988	4.3885	1.77%
2023-02-14	0	0.113	0.100	0.113	0.097	0.113	112,000	12,512	0.1117	4.269	3.778	4.269	3.664	4.269	2,965	4.2203	0.00%
2023-02-13	0	0.113	0.108	0.115	0.099	0.118	1,388,000	149,064	0.1074	4.269	4.080	4.344	3.740	4.458	36,741	4.0571	7.62%
2023-02-10	0	0.105	0.105	0.110	0.071	0.105	5,544,000	489,488	0.0883	3.967	3.967	4.156	2.682	3.967	146,753	3.3355	41.89%
2023-02-09	0	0.074	0.074	0.078	0.071	0.078	16,000	1,192	0.0745	2.796	2.796	2.947	2.682	2.947	424	2.8144	-5.13%
2023-02-08	0	0.078	0.072	0.078	0.072	0.080	544,000	40,968	0.0753	2.947	2.720	2.947	2.720	3.022	14,400	2.8450	-2.50%
2023-02-07	0	0.080	0.070	0.080	-	-	0	0	-	3.022	2.644	3.022	-	-	0	-	0.00%
2023-02-06	0	0.080	0.072	0.080	-	-	0	0	-	3.022	2.720	3.022	-	-	0	-	-1.23%
2023-02-03	0	0.081	0.070	0.080	0.066	0.084	188,000	14,440	0.0768	3.060	2.644	3.022	2.493	3.173	4,976	2.9017	12.50%
2023-02-02	0	0.072	0.072	0.077	0.070	0.077	252,000	19,280	0.0765	2.720	2.720	2.909	2.644	2.909	6,671	2.8903	-6.49%
2023-02-01	0	0.077	0.074	0.077	-	-	0	0	-	2.909	2.796	2.909	-	-	0	-	-1.28%
2023-01-31	0	0.078	0.070	0.078	0.073	0.078	600,000	44,712	0.0745	2.947	2.644	2.947	2.758	2.947	15,882	2.8152	2.63%
2023-01-30	0	0.076	0.076	0.078	0.070	0.076	39,968,000	2,124,352	0.0532	2.871	2.871	2.947	2.644	2.871	1,057,976	2.0079	-1.30%
2023-01-27	0	0.077	0.069	0.074	0.069	0.077	1,211,200	85,608	0.0707	2.909	2.607	2.796	2.607	2.909	32,061	2.6701	1.32%
2023-01-26	0	0.076	0.069	0.076	0.069	0.077	476,000	35,724	0.0751	2.871	2.607	2.871	2.607	2.909	12,600	2.8352	10.14%
2023-01-20	0	0.069	0.067	0.069	0.062	0.069	2,264,000	142,012	0.0627	2.607	2.531	2.607	2.342	2.607	59,929	2.3697	9.52%
2023-01-19	0	0.063	0.062	0.063	0.063	0.069	980,000	64,576	0.0659	2.380	2.342	2.380	2.380	2.607	25,941	2.4893	-7.35%
2023-01-18	0	0.068	0.066	0.069	0.063	0.071	2,236,000	153,928	0.0688	2.569	2.493	2.607	2.380	2.682	59,188	2.6007	-8.11%
2023-01-17	0	0.074	0.073	0.075	0.072	0.075	220,000	16,180	0.0735	2.796	2.758	2.833	2.720	2.833	5,824	2.7784	-1.33%
2023-01-16	0	0.075	0.075	0.078	0.071	0.075	616,000	44,732	0.0726	2.833	2.833	2.947	2.682	2.833	16,306	2.7433	1.35%
2023-01-13	0	0.074	0.072	0.080	0.072	0.077	404,000	30,212	0.0748	2.796	2.720	3.022	2.720	2.909	10,694	2.8251	-14.94%
2023-01-12	0	0.087	0.074	0.087	0.088	0.088	4,000	352	0.0880	3.287	2.796	3.287	3.324	3.324	106	3.3244	2.35%
2023-01-11	0	0.085	0.079	0.085	0.077	0.088	300,000	24,384	0.0813	3.211	2.984	3.211	2.909	3.324	7,941	3.0706	1.19%
2023-01-10	0	0.084	0.074	0.084	0.082	0.084	64,000	5,304	0.0829	3.173	2.796	3.173	3.098	3.173	1,694	3.1308	2.44%
2023-01-09	0	0.082	0.077	0.082	0.081	0.083	124,000	10,236	0.0825	3.098	2.909	3.098	3.060	3.136	3,282	3.1185	6.49%
2023-01-06	0	0.077	0.077	0.078	-	-	0	0	-	2.909	2.909	2.947	-	-	0	-	0.00%
2023-01-05	0	0.077	0.077	0.080	0.076	0.083	828,000	68,696	0.0830	2.909	2.909	3.022	2.871	3.136	21,918	3.1343	1.32%
2023-01-04	0	0.076	0.076	0.078	0.074	0.078	2,556,000	181,576	0.0710	2.871	2.871	2.947	2.796	2.947	67,659	2.6837	2.70%
2023-01-03	0	0.074	0.074	0.080	0.074	0.076	520,000	38,568	0.0742	2.796	2.796	3.022	2.796	2.871	13,765	2.8019	-6.33%
2022-12-30	0	0.079	0.074	0.079	-	-	0	0	-	2.984	2.796	2.984	-	-	0	-	-1.25%
2022-12-29	0	0.080	0.075	0.080	0.074	0.081	2,068,000	165,428	0.0800	3.022	2.833	3.022	2.796	3.060	54,741	3.0220	0.00%
2022-12-28	0	0.080	0.075	0.081	0.079	0.080	4,656,000	341,960	0.0734	3.022	2.833	3.060	2.984	3.022	123,247	2.7746	0.00%
2022-12-23	0	0.080	0.079	0.080	0.073	0.081	88,000	7,024	0.0798	3.022	2.984	3.022	2.758	3.060	2,329	3.0154	2.56%
2022-12-22	0	0.078	0.073	0.078	0.073	0.078	80,000	5,968	0.0746	2.947	2.758	2.947	2.758	2.947	2,118	2.8182	6.85%
2022-12-21	0	0.073	0.073	0.080	0.072	0.081	24,000	1,872	0.0780	2.758	2.758	3.022	2.720	3.060	635	2.9467	-2.67%
2022-12-20	0	0.075	0.072	0.075	0.073	0.075	112,000	8,344	0.0745	2.833	2.720	2.833	2.758	2.833	2,965	2.8144	1.35%
2022-12-19	0	0.074	0.074	0.079	0.072	0.084	716,000	53,512	0.0747	2.796	2.796	2.984	2.720	3.173	18,953	2.8234	-2.63%
2022-12-16	0	0.076	0.076	0.082	0.076	0.085	668,000	53,620	0.0803	2.871	2.871	3.098	2.871	3.211	17,682	3.0324	-1.30%
2022-12-15	0	0.077	0.077	0.083	0.073	0.083	180,000	14,508	0.0806	2.909	2.909	3.136	2.758	3.136	4,765	3.0449	-3.75%
2022-12-14	0	0.080	0.079	0.080	0.078	0.081	1,952,000	154,480	0.0791	3.022	2.984	3.022	2.947	3.060	51,671	2.9897	2.56%
2022-12-13	0	0.078	0.073	0.080	0.072	0.085	792,000	60,476	0.0764	2.947	2.758	3.022	2.720	3.211	20,965	2.8847	4.00%
2022-12-12	0	0.075	0.072	0.075	0.070	0.077	744,000	56,680	0.0762	2.833	2.720	2.833	2.644	2.909	19,694	2.8780	-2.60%
2022-12-09	0	0.077	0.072	0.078	0.077	0.079	228,000	17,644	0.0774	2.909	2.720	2.947	2.909	2.984	6,035	2.9235	0.00%
2022-12-08	0	0.077	0.074	0.079	0.077	0.077	716,000	55,132	0.0770	2.909	2.796	2.984	2.909	2.909	18,953	2.9089	0.00%
2022-12-07	0	0.077	0.070	0.079	0.077	0.077	28,000	2,168	0.0774	2.909	2.644	2.984	2.909	2.909	741	2.9251	4.05%
2022-12-06	0	0.074	0.070	0.074	0.070	0.077	644,000	46,088	0.0716	2.796	2.644	2.796	2.644	2.909	17,047	2.7036	5.71%
2022-12-05	0	0.070	0.070	0.074	0.070	0.082	1,744,000	127,448	0.0731	2.644	2.644	2.796	2.644	3.098	46,165	2.7607	-9.09%
2022-12-02	0	0.077	0.074	0.077	0.070	0.084	3,876,000	283,932	0.0733	2.909	2.796	2.909	2.644	3.173	102,600	2.7674	1.32%
2022-12-01	0	0.076	0.074	0.077	0.074	0.087	4,352,000	337,024	0.0774	2.871	2.796	2.909	2.796	3.287	115,200	2.9256	1.33%
2022-11-30	0	0.075	0.070	0.075	0.068	0.100	6,528,000	503,968	0.0772	2.833	2.644	2.833	2.569	3.778	172,800	2.9165	-6.25%
2022-11-29	0	0.080	0.076	0.085	0.080	0.086	572,000	45,968	0.0804	3.022	2.871	3.211	3.022	3.249	15,141	3.0360	-6.98%
2022-11-28	0	0.086	0.080	0.087	-	-	0	0	-	3.249	3.022	3.287	-	-	0	-	0.00%
2022-11-25	0	0.086	0.080	0.086	0.086	0.086	4,000	344	0.0860	3.249	3.022	3.249	3.249	3.249	106	3.2489	0.00%
2022-11-24	0	0.086	0.080	0.086	0.080	0.086	144,000	11,796	0.0819	3.249	3.022	3.249	3.022	3.249	3,812	3.0946	0.00%
2022-11-23	0	0.086	0.081	0.086	0.080	0.086	4,532,000	372,556	0.0822	3.249	3.060	3.249	3.022	3.249	119,965	3.1055	2.38%
2022-11-22	0	0.084	0.083	0.085	0.080	0.085	6,480,000	537,268	0.0829	3.173	3.136	3.211	3.022	3.211	171,529	3.1322	5.00%
2022-11-21	0	0.080	0.075	0.080	0.077	0.081	5,812,000	452,648	0.0779	3.022	2.833	3.022	2.909	3.060	153,847	2.9422	-1.23%
2022-11-18	0	0.081	0.078	0.081	0.076	0.082	380,000	31,032	0.0817	3.060	2.947	3.060	2.871	3.098	10,059	3.0851	1.25%
2022-11-17	0	0.080	0.080	0.082	0.074	0.100	848,000	68,724	0.0810	3.022	3.022	3.098	2.796	3.778	22,447	3.0616	0.00%
2022-11-16	0	0.080	0.076	0.082	0.080	0.081	356,000	28,500	0.0801	3.022	2.871	3.098	3.022	3.060	9,424	3.0243	-1.23%
2022-11-15	0	0.081	0.080	0.081	0.079	0.083	1,196,000	95,952	0.0802	3.060	3.022	3.060	2.984	3.136	31,659	3.0308	-2.41%
2022-11-14	0	0.083	0.083	0.094	0.081	0.094	592,000	49,512	0.0836	3.136	3.136	3.551	3.060	3.551	15,671	3.1595	-12.63%
2022-11-11	0	0.095	0.094	0.097	0.095	0.099	412,000	39,924	0.0969	3.589	3.551	3.664	3.589	3.740	10,906	3.6608	1.06%
2022-11-10	0	0.094	0.081	0.094	0.081	0.094	892,000	76,036	0.0852	3.551	3.060	3.551	3.060	3.551	23,612	3.2203	-2.08%
2022-11-09	0	0.096	0.088	0.096	0.086	0.096	340,000	29,280	0.0861	3.627	3.324	3.627	3.249	3.627	9,000	3.2533	0.00%
2022-11-08	0	0.096	0.094	0.096	0.089	0.101	2,184,000	196,024	0.0898	3.627	3.551	3.627	3.362	3.816	57,812	3.3907	0.00%
2022-11-07	0	0.096	0.096	0.100	0.096	0.101	1,044,000	103,568	0.0992	3.627	3.627	3.778	3.627	3.816	27,635	3.7477	-4.00%
2022-11-04	0	0.100	0.100	0.101	0.100	0.104	1,636,000	166,756	0.1019	3.778	3.778	3.816	3.778	3.929	43,306	3.8507	-2.91%
2022-11-03	0	0.103	0.102	0.103	0.100	0.104	896,000	90,024	0.1005	3.891	3.853	3.891	3.778	3.929	23,718	3.7957	1.98%
2022-11-02	0	0.101	0.101	0.105	0.101	0.115	1,260,000	130,496	0.1036	3.816	3.816	3.967	3.816	4.344	33,353	3.9126	0.00%
2022-11-01	0	0.101	0.101	0.104	0.100	0.106	2,400,000	246,696	0.1028	3.816	3.816	3.929	3.778	4.004	63,529	3.8832	-3.81%
2022-10-31	0	0.105	0.098	0.105	0.089	0.108	2,172,000	219,340	0.1010	3.967	3.702	3.967	3.362	4.080	57,494	3.8150	-0.94%
2022-10-28	0	0.106	0.105	0.106	0.100	0.120	6,240,000	698,040	0.1119	4.004	3.967	4.004	3.778	4.533	165,176	4.2260	-3.64%
2022-10-27	0	0.110	0.110	0.116	0.102	0.133	12,700,000	1,445,692	0.1138	4.156	4.156	4.382	3.853	5.024	336,176	4.3004	-5.98%
2022-10-26	0	0.117	0.116	0.117	0.080	0.300	70,488,000	14,684,636	0.2083	4.420	4.382	4.420	3.022	11.33	1,865,859	7.8702	-50.63%
2022-10-25	0	0.237	0.191	0.238	0.190	0.240	14,684,000	3,355,644	0.2285	8.953	7.216	8.991	7.178	9.067	388,694	8.6331	0.42%
2022-10-24	0	0.236	0.235	0.260	0.235	0.260	236,000	58,288	0.2470	8.916	8.878	9.822	8.878	9.822	6,247	9.3305	-10.94%
2022-10-21	0	0.265	0.201	0.270	0.181	0.300	4,852,000	1,029,584	0.2122	10.01	7.593	10.20	6.838	11.33	128,435	8.0164	6.00%
2022-10-20	0	0.250	0.238	0.265	0.250	0.280	268,000	72,560	0.2707	9.444	8.991	10.01	9.444	10.58	7,094	10.228	-10.71%
2022-10-19	0	0.280	0.255	0.280	0.250	0.300	356,000	95,200	0.2674	10.58	9.633	10.58	9.444	11.33	9,424	10.102	-6.67%
2022-10-18	0	0.300	0.260	0.310	0.260	0.310	1,428,000	441,920	0.3095	11.33	9.822	11.71	9.822	11.71	37,800	11.691	-3.23%
2022-10-17	0	0.310	0.280	0.320	0.310	0.320	2,592,000	805,100	0.3106	11.71	10.58	12.09	11.71	12.09	68,612	11.734	0.00%
2022-10-14	0	0.310	0.275	0.310	0.285	0.450	20,808,000	7,123,680	0.3424	11.71	10.39	11.71	10.77	17.00	550,800	12.933	-36.08%
2022-10-13	0	0.485	0.330	0.485	0.335	0.500	2,492,000	1,022,600	0.4104	18.32	12.47	18.32	12.66	18.89	65,965	15.502	1.04%
2022-10-12	0	0.480	0.415	0.480	0.224	0.500	13,412,000	3,929,600	0.2930	18.13	15.68	18.13	8.462	18.89	355,024	11.069	28.00%
2022-10-11	0	0.375	0.360	0.400	-	-	0	0	-	14.17	13.60	15.11	-	-	0	-	0.00%
2022-10-10	0	0.375	0.375	0.400	0.375	0.375	76,000	28,500	0.3750	14.17	14.17	15.11	14.17	14.17	2,012	14.167	-2.60%
2022-10-07	0	0.385	0.375	0.420	-	-	0	0	-	14.54	14.17	15.87	-	-	0	-	0.00%
2022-10-06	0	0.385	0.380	0.400	0.380	0.385	32,000	12,260	0.3831	14.54	14.36	15.11	14.36	14.54	847	14.474	1.32%
2022-10-05	0	0.380	0.380	0.420	0.365	0.380	8,000	2,980	0.3725	14.36	14.36	15.87	13.79	14.36	212	14.072	-9.52%
2022-10-03	0	0.420	0.360	0.420	0.430	0.430	4,000	1,720	0.4300	15.87	13.60	15.87	16.24	16.24	106	16.244	5.00%
2022-09-30	0	0.400	0.365	0.420	0.360	0.420	788,000	311,460	0.3953	15.11	13.79	15.87	13.60	15.87	20,859	14.932	12.68%
2022-09-29	0	0.355	0.355	0.430	0.340	0.370	72,000	26,380	0.3664	13.41	13.41	16.24	12.84	13.98	1,906	13.841	-4.05%
2022-09-28	0	0.370	0.345	0.410	0.340	0.370	116,000	41,300	0.3560	13.98	13.03	15.49	12.84	13.98	3,071	13.450	-8.64%
2022-09-27	0	0.405	0.355	0.410	0.405	0.405	4,000	1,620	0.4050	15.30	13.41	15.49	15.30	15.30	106	15.300	1.25%
2022-09-26	0	0.400	0.355	0.400	-	-	0	0	-	15.11	13.41	15.11	-	-	0	-	0.00%
2022-09-23	0	0.400	0.345	0.410	-	-	0	0	-	15.11	13.03	15.49	-	-	0	-	0.00%
2022-09-22	0	0.400	0.365	0.400	-	-	0	0	-	15.11	13.79	15.11	-	-	0	-	0.00%
2022-09-21	0	0.400	0.365	0.400	0.325	0.400	304,000	113,700	0.3740	15.11	13.79	15.11	12.28	15.11	8,047	14.129	0.00%
2022-09-20	0	0.400	0.355	0.405	0.400	0.400	4,000	1,600	0.4000	15.11	13.41	15.30	15.11	15.11	106	15.111	-1.23%
2022-09-19	0	0.405	0.330	0.410	-	-	0	0	-	15.30	12.47	15.49	-	-	0	-	0.00%
2022-09-16	0	0.405	0.300	0.410	0.400	0.415	236,000	95,920	0.4064	15.30	11.33	15.49	15.11	15.68	6,247	15.354	-2.41%
2022-09-15	0	0.415	0.355	0.415	0.340	0.420	236,000	89,540	0.3794	15.68	13.41	15.68	12.84	15.87	6,247	14.333	-3.49%
2022-09-14	0	0.430	0.380	0.430	-	-	0	0	-	16.24	14.36	16.24	-	-	0	-	-2.27%
2022-09-13	0	0.440	0.340	0.470	0.420	0.440	12,000	5,120	0.4267	16.62	12.84	17.76	15.87	16.62	318	16.119	12.82%
2022-09-09	0	0.390	0.320	0.390	0.370	0.395	132,000	51,460	0.3898	14.73	12.09	14.73	13.98	14.92	3,494	14.728	0.00%
2022-09-08	0	0.390	0.390	0.410	0.320	0.420	228,000	85,160	0.3735	14.73	14.73	15.49	12.09	15.87	6,035	14.110	-6.02%
2022-09-07	0	0.415	0.400	0.415	0.395	0.415	12,000	4,900	0.4083	15.68	15.11	15.68	14.92	15.68	318	15.426	12.16%
2022-09-06	0	0.370	0.360	0.390	0.370	0.390	92,000	34,880	0.3791	13.98	13.60	14.73	13.98	14.73	2,435	14.323	10.45%
2022-09-05	0	0.335	0.335	0.375	0.305	0.390	608,000	209,860	0.3452	12.66	12.66	14.17	11.52	14.73	16,094	13.040	-16.25%
2022-09-02	0	0.400	-	0.420	-	-	12,000	4,800	0.4000	15.11	-	15.87	-	-	318	15.111	0.00%
2022-09-01	0	0.400	-	0.420	-	-	0	0	-	15.11	-	15.87	-	-	0	-	0.00%
2022-08-31	0	0.400	0.305	0.420	-	-	0	0	-	15.11	11.52	15.87	-	-	0	-	0.00%
2022-08-30	0	0.400	0.395	0.420	0.400	0.420	24,000	9,840	0.4100	15.11	14.92	15.87	15.11	15.87	635	15.489	-2.44%
2022-08-29	0	0.410	0.395	0.420	0.410	0.410	196,000	80,360	0.4100	15.49	14.92	15.87	15.49	15.49	5,188	15.489	-2.38%
2022-08-26	0	0.420	0.330	0.420	-	-	0	0	-	15.87	12.47	15.87	-	-	0	-	0.00%
2022-08-25	0	0.420	0.400	0.420	-	-	0	0	-	15.87	15.11	15.87	-	-	0	-	0.00%
2022-08-24	0	0.420	0.390	0.420	0.415	0.420	100,000	41,720	0.4172	15.87	14.73	15.87	15.68	15.87	2,647	15.761	1.20%
2022-08-23	0	0.415	0.395	0.420	0.365	0.500	752,000	312,080	0.4150	15.68	14.92	15.87	13.79	18.89	19,906	15.678	13.70%
2022-08-22	0	0.365	0.365	0.380	0.365	0.405	356,000	137,260	0.3856	13.79	13.79	14.36	13.79	15.30	9,424	14.566	-17.98%
2022-08-19	0	0.445	0.405	0.425	0.405	0.540	2,616,000	1,177,760	0.4502	16.81	15.30	16.06	15.30	20.40	69,247	17.008	-14.42%
2022-08-18	0	0.520	0.475	0.495	0.500	0.590	1,868,000	1,040,840	0.5572	19.64	17.94	18.70	18.89	22.29	49,447	21.050	-7.14%
2022-08-17	0	0.560	0.520	0.560	0.570	0.600	2,252,000	1,305,800	0.5798	21.16	19.64	21.16	21.53	22.67	59,612	21.905	-5.08%
2022-08-16	0	0.590	0.510	0.590	0.570	0.600	1,908,000	1,112,360	0.5830	22.29	19.27	22.29	21.53	22.67	50,506	22.024	7.27%
2022-08-15	0	0.550	-	0.550	0.550	0.550	24,000	13,200	0.5500	20.78	-	20.78	20.78	20.78	635	20.778	-5.17%
2022-08-12	0	0.580	-	0.580	0.570	0.590	1,016,000	584,480	0.5753	21.91	-	21.91	21.53	22.29	26,894	21.733	0.00%
2022-08-11	0	0.580	0.520	0.580	0.570	0.610	960,000	561,400	0.5848	21.91	19.64	21.91	21.53	23.04	25,412	22.092	1.75%
2022-08-10	0	0.570	0.470	0.570	0.510	0.600	912,000	524,400	0.5750	21.53	17.76	21.53	19.27	22.67	24,141	21.722	11.76%
2022-08-09	0	0.510	0.495	0.510	0.495	0.570	5,380,000	2,737,100	0.5088	19.27	18.70	19.27	18.70	21.53	142,412	19.220	-8.93%
2022-08-08	0	0.560	0.520	0.580	0.550	0.640	2,680,000	1,555,960	0.5806	21.16	19.64	21.91	20.78	24.18	70,941	21.933	-3.45%
2022-08-05	0	0.580	0.520	0.580	0.520	0.610	4,828,000	2,797,200	0.5794	21.91	19.64	21.91	19.64	23.04	127,800	21.887	-1.69%
2022-08-04	0	0.590	0.570	0.590	0.570	0.600	6,104,000	3,537,160	0.5795	22.29	21.53	22.29	21.53	22.67	161,576	21.892	0.00%
2022-08-03	0	0.590	0.550	0.590	0.580	0.660	5,172,000	3,058,080	0.5913	22.29	20.78	22.29	21.91	24.93	136,906	22.337	1.72%
2022-08-02	0	0.580	0.550	0.580	0.580	0.670	1,900,000	1,159,680	0.6104	21.91	20.78	21.91	21.91	25.31	50,294	23.058	-7.94%
2022-08-01	0	0.630	0.520	0.630	0.600	0.630	2,304,000	1,417,840	0.6154	23.80	19.64	23.80	22.67	23.80	60,988	23.248	5.00%
2022-07-29	0	0.600	0.580	0.600	0.590	0.630	64,000	38,760	0.6056	22.67	21.91	22.67	22.29	23.80	1,694	22.879	-1.64%
2022-07-28	0	0.610	0.580	0.620	0.600	0.650	44,000	27,360	0.6218	23.04	21.91	23.42	22.67	24.56	1,165	23.491	-1.61%
2022-07-27	0	0.620	0.580	0.620	-	-	0	0	-	23.42	21.91	23.42	-	-	0	-	0.00%
2022-07-26	0	0.620	0.530	0.620	0.620	0.630	36,000	22,360	0.6211	23.42	20.02	23.42	23.42	23.80	953	23.464	0.00%
2022-07-25	0	0.620	0.550	0.620	0.570	0.660	84,000	51,680	0.6152	23.42	20.78	23.42	21.53	24.93	2,224	23.242	-3.12%
2022-07-22	0	0.640	0.610	0.640	0.650	0.650	408,000	265,200	0.6500	24.18	23.04	24.18	24.56	24.56	10,800	24.556	-1.54%
2022-07-21	0	0.650	0.610	0.650	0.640	0.660	80,000	51,680	0.6460	24.56	23.04	24.56	24.18	24.93	2,118	24.404	-1.52%
2022-07-20	0	0.660	0.630	0.660	0.630	0.670	708,000	464,320	0.6558	24.93	23.80	24.93	23.80	25.31	18,741	24.775	-2.94%
2022-07-19	0	0.680	0.650	0.680	0.640	0.690	292,000	193,920	0.6641	25.69	24.56	25.69	24.18	26.07	7,729	25.089	4.62%
2022-07-18	0	0.650	0.610	0.650	0.610	0.670	364,000	232,240	0.6380	24.56	23.04	24.56	23.04	25.31	9,635	24.103	4.84%
2022-07-15	0	0.620	0.590	0.610	0.600	0.640	1,228,000	754,160	0.6141	23.42	22.29	23.04	22.67	24.18	32,506	23.201	1.64%
2022-07-14	0	0.610	0.550	0.620	0.610	0.620	1,176,000	721,080	0.6132	23.04	20.78	23.42	23.04	23.42	31,129	23.164	-3.17%
2022-07-13	0	0.630	0.580	0.630	0.610	0.640	164,000	100,720	0.6141	23.80	21.91	23.80	23.04	24.18	4,341	23.201	1.61%
2022-07-12	0	0.620	0.600	0.620	0.600	0.640	428,000	260,800	0.6093	23.42	22.67	23.42	22.67	24.18	11,329	23.020	3.33%
2022-07-11	0	0.600	0.550	0.640	0.600	0.690	412,000	249,200	0.6049	22.67	20.78	24.18	22.67	26.07	10,906	22.850	-9.09%
2022-07-08	0	0.660	0.650	0.680	0.640	0.730	756,000	510,000	0.6746	24.93	24.56	25.69	24.18	27.58	20,012	25.485	-2.94%
2022-07-07	0	0.680	0.630	0.680	0.660	0.680	1,464,000	980,520	0.6698	25.69	23.80	25.69	24.93	25.69	38,753	25.302	0.00%
2022-07-06	0	0.680	0.660	0.680	0.630	0.680	68,000	45,560	0.6700	25.69	24.93	25.69	23.80	25.69	1,800	25.311	0.00%
2022-07-05	0	0.680	0.660	0.680	0.650	0.780	876,000	593,200	0.6772	25.69	24.93	25.69	24.56	29.47	23,188	25.582	1.49%
2022-07-04	0	0.670	0.610	0.670	0.620	0.730	944,000	631,760	0.6692	25.31	23.04	25.31	23.42	27.58	24,988	25.282	-4.29%
2022-06-30	0	0.700	0.650	0.700	0.650	0.750	1,028,000	727,000	0.7072	26.44	24.56	26.44	24.56	28.33	27,212	26.716	-2.78%
2022-06-29	0	0.720	0.670	0.720	0.630	0.740	716,000	499,720	0.6979	27.20	25.31	27.20	23.80	27.96	18,953	26.366	2.86%
2022-06-28	0	0.700	0.670	0.700	0.600	0.700	2,008,000	1,281,120	0.6380	26.44	25.31	26.44	22.67	26.44	53,153	24.103	11.11%
2022-06-27	0	0.630	0.610	0.630	0.590	0.630	2,724,000	1,672,480	0.6140	23.80	23.04	23.80	22.29	23.80	72,106	23.195	3.28%
2022-06-24	0	0.610	0.580	0.610	0.590	0.660	1,924,000	1,162,800	0.6044	23.04	21.91	23.04	22.29	24.93	50,929	22.832	5.17%
2022-06-23	0	0.580	0.570	0.600	0.570	0.620	2,112,000	1,261,400	0.5973	21.91	21.53	22.67	21.53	23.42	55,906	22.563	-1.69%
2022-06-22	0	0.590	0.550	0.590	0.500	0.600	2,124,000	1,230,200	0.5792	22.29	20.78	22.29	18.89	22.67	56,224	21.881	-1.67%
2022-06-21	0	0.600	0.580	0.600	0.580	0.660	2,236,000	1,380,600	0.6174	22.67	21.91	22.67	21.91	24.93	59,188	23.326	-6.25%
2022-06-20	0	0.640	0.590	0.640	0.600	0.670	3,200,000	2,011,640	0.6286	24.18	22.29	24.18	22.67	25.31	84,706	23.749	1.59%
2022-06-17	0	0.630	0.600	0.630	0.600	0.660	4,076,000	2,559,320	0.6279	23.80	22.67	23.80	22.67	24.93	107,894	23.721	-3.08%
2022-06-16	0	0.650	0.600	0.650	0.650	0.690	1,992,000	1,318,920	0.6621	24.56	22.67	24.56	24.56	26.07	52,729	25.013	-1.52%
2022-06-15	0	0.660	0.650	0.660	0.650	0.700	2,112,000	1,393,960	0.6600	24.93	24.56	24.93	24.56	26.44	55,906	24.934	0.00%
2022-06-14	0	0.660	0.650	0.660	0.660	0.680	3,656,000	2,442,680	0.6681	24.93	24.56	24.93	24.93	25.69	96,776	25.240	-1.49%
2022-06-13	0	0.670	0.630	0.670	0.660	0.730	4,036,000	2,785,600	0.6902	25.31	23.80	25.31	24.93	27.58	106,835	26.074	0.00%
2022-06-10	0	0.670	0.660	0.680	0.670	0.690	5,104,000	3,441,600	0.6743	25.31	24.93	25.69	25.31	26.07	135,106	25.473	-2.90%
2022-06-09	0	0.690	0.660	0.690	0.660	0.690	6,348,000	4,265,280	0.6719	26.07	24.93	26.07	24.93	26.07	168,035	25.383	-1.43%
2022-06-08	0	0.700	0.690	0.700	0.670	0.740	5,628,000	3,947,760	0.7014	26.44	26.07	26.44	25.31	27.96	148,976	26.499	-1.41%
2022-06-07	0	0.710	0.680	0.710	0.670	0.710	5,156,000	3,573,080	0.6930	26.82	25.69	26.82	25.31	26.82	136,482	26.180	1.43%
2022-06-06	0	0.700	0.700	0.710	0.680	0.750	3,236,000	2,307,440	0.7131	26.44	26.44	26.82	25.69	28.33	85,659	26.938	4.48%
2022-06-02	0	0.670	0.660	0.680	0.660	0.720	3,244,000	2,186,240	0.6739	25.31	24.93	25.69	24.93	27.20	85,871	25.460	-5.63%
2022-06-01	0	0.710	0.680	0.710	0.650	0.760	4,280,000	3,005,440	0.7022	26.82	25.69	26.82	24.56	28.71	113,294	26.528	-6.58%
2022-05-31	0	0.760	0.720	0.770	0.730	0.800	1,216,000	921,640	0.7579	28.71	27.20	29.09	27.58	30.22	32,188	28.633	-3.80%
2022-05-30	0	0.790	0.760	0.790	0.750	0.840	3,956,000	3,198,000	0.8084	29.84	28.71	29.84	28.33	31.73	104,718	30.539	-3.66%
2022-05-27	0	0.820	0.780	0.820	0.790	0.820	1,028,000	827,360	0.8048	30.98	29.47	30.98	29.84	30.98	27,212	30.404	2.50%
2022-05-26	0	0.800	0.790	0.800	0.800	0.880	1,104,000	893,640	0.8095	30.22	29.84	30.22	30.22	33.24	29,224	30.579	-1.23%
2022-05-25	0	0.810	0.790	0.810	0.780	0.830	1,912,000	1,536,720	0.8037	30.60	29.84	30.60	29.47	31.36	50,612	30.363	-2.41%
2022-05-24	0	0.830	0.810	0.830	0.810	0.860	1,504,000	1,236,320	0.8220	31.36	30.60	31.36	30.60	32.49	39,812	31.054	1.22%
2022-05-23	0	0.820	0.800	0.820	0.800	0.850	3,156,000	2,589,720	0.8206	30.98	30.22	30.98	30.22	32.11	83,541	30.999	-1.20%
2022-05-20	0	0.830	0.820	0.830	0.830	0.880	4,196,000	3,538,960	0.8434	31.36	30.98	31.36	31.36	33.24	111,071	31.862	-5.68%
2022-05-19	0	0.880	0.850	0.880	0.820	0.930	3,436,000	2,920,960	0.8501	33.24	32.11	33.24	30.98	35.13	90,953	32.115	8.64%
2022-05-18	0	0.810	0.810	0.820	0.770	0.840	8,996,000	7,285,080	0.8098	30.60	30.60	30.98	29.09	31.73	238,129	30.593	-1.22%
2022-05-17	0	0.820	0.810	0.820	0.800	0.860	6,200,000	5,132,320	0.8278	30.98	30.60	30.98	30.22	32.49	164,118	31.272	0.00%
2022-05-16	0	0.820	0.820	0.830	0.770	0.850	11,584,000	9,162,920	0.7910	30.98	30.98	31.36	29.09	32.11	306,635	29.882	1.23%
2022-05-13	0	0.810	0.780	0.810	0.790	0.840	1,772,000	1,443,680	0.8147	30.60	29.47	30.60	29.84	31.73	46,906	30.778	-3.57%
2022-05-12	0	0.840	0.840	0.850	0.820	0.870	4,048,000	3,391,640	0.8379	31.73	31.73	32.11	30.98	32.87	107,153	31.652	-1.18%
2022-05-11	0	0.850	0.830	0.850	0.810	0.880	5,776,000	4,809,120	0.8326	32.11	31.36	32.11	30.60	33.24	152,894	31.454	1.19%
2022-05-10	0	0.840	0.820	0.840	0.780	0.860	5,488,000	4,487,560	0.8177	31.73	30.98	31.73	29.47	32.49	145,271	30.891	-2.33%
2022-05-06	0	0.860	0.840	0.860	0.810	0.870	5,364,000	4,480,760	0.8353	32.49	31.73	32.49	30.60	32.87	141,988	31.557	1.18%
2022-05-05	0	0.850	0.850	0.860	0.810	0.850	4,276,000	3,572,840	0.8356	32.11	32.11	32.49	30.60	32.11	113,188	31.565	1.19%
2022-05-04	0	0.840	0.820	0.840	0.780	0.850	3,716,000	3,034,520	0.8166	31.73	30.98	31.73	29.47	32.11	98,365	30.850	-2.33%
2022-05-03	0	0.860	0.850	0.870	0.720	0.920	4,376,000	3,644,200	0.8328	32.49	32.11	32.87	27.20	34.76	115,835	31.460	16.22%
2022-04-29	0	0.740	0.700	0.740	0.650	0.800	4,868,000	3,304,160	0.6788	27.96	26.44	27.96	24.56	30.22	128,859	25.642	13.85%
2022-04-28	0	0.650	0.630	0.650	0.610	0.650	544,000	343,040	0.6306	24.56	23.80	24.56	23.04	24.56	14,400	23.822	-2.99%
2022-04-27	0	0.670	0.650	0.670	0.610	0.690	584,000	380,160	0.6510	25.31	24.56	25.31	23.04	26.07	15,459	24.592	-1.47%
2022-04-26	0	0.680	0.640	0.680	0.640	0.690	488,000	324,200	0.6643	25.69	24.18	25.69	24.18	26.07	12,918	25.097	0.00%
2022-04-25	0	0.680	0.650	0.680	0.650	0.690	2,948,000	1,980,440	0.6718	25.69	24.56	25.69	24.56	26.07	78,035	25.379	0.00%
2022-04-22	0	0.680	0.670	0.680	0.640	0.690	8,276,000	5,589,440	0.6754	25.69	25.31	25.69	24.18	26.07	219,071	25.514	-1.45%
2022-04-21	0	0.690	0.660	0.690	0.660	0.760	2,392,000	1,651,800	0.6906	26.07	24.93	26.07	24.93	28.71	63,318	26.088	0.00%
2022-04-20	0	0.690	0.680	0.690	0.660	0.700	1,984,000	1,338,640	0.6747	26.07	25.69	26.07	24.93	26.44	52,518	25.489	-1.43%
2022-04-19	0	0.700	0.660	0.700	0.630	0.700	5,940,000	4,018,840	0.6766	26.44	24.93	26.44	23.80	26.44	157,235	25.559	6.06%
2022-04-14	0	0.660	0.640	0.660	0.570	0.700	3,264,000	2,163,200	0.6627	24.93	24.18	24.93	21.53	26.44	86,400	25.037	-4.35%
2022-04-13	0	0.690	0.670	0.690	0.560	0.700	3,000,000	1,872,760	0.6243	26.07	25.31	26.07	21.16	26.44	79,412	23.583	11.29%
2022-04-12	0	0.620	0.570	0.620	0.460	0.710	13,120,000	7,298,880	0.5563	23.42	21.53	23.42	17.38	26.82	347,294	21.016	0.00%
2022-04-11	0	0.620	0.600	0.620	0.550	0.620	23,384,000	13,936,840	0.5960	23.42	22.67	23.42	20.78	23.42	618,988	22.516	5.08%
2022-04-08	0	0.590	0.570	0.590	0.490	0.630	8,600,000	4,849,760	0.5639	22.29	21.53	22.29	18.51	23.80	227,647	21.304	20.41%
2022-04-07	0	0.490	0.465	0.485	0.460	0.520	4,496,000	2,144,860	0.4771	18.51	17.57	18.32	17.38	19.64	119,012	18.022	-1.01%
2022-04-06	0	0.495	0.485	0.495	0.375	0.500	13,572,000	6,167,340	0.4544	18.70	18.32	18.70	14.17	18.89	359,259	17.167	23.75%
2022-04-04	0	0.400	0.370	0.400	0.370	0.400	1,764,000	645,440	0.3659	15.11	13.98	15.11	13.98	15.11	46,694	13.823	3.90%
2022-04-01	0	0.385	0.370	0.385	0.300	0.385	4,560,000	1,436,840	0.3151	14.54	13.98	14.54	11.33	14.54	120,706	11.904	32.76%
2022-03-31	0	0.290	0.290	0.310	0.280	0.360	4,816,000	1,483,000	0.3079	10.96	10.96	11.71	10.58	13.60	127,482	11.633	-17.14%
2022-03-30	0	0.350	0.345	0.350	0.340	0.390	6,332,000	2,092,840	0.3305	13.22	13.03	13.22	12.84	14.73	167,612	12.486	-12.50%
2022-03-29	0	0.400	0.400	0.435	0.385	0.420	9,116,000	2,955,320	0.3242	15.11	15.11	16.43	14.54	15.87	241,306	12.247	1.27%
2022-03-28	0	0.395	0.390	0.400	0.365	0.400	2,976,000	1,174,860	0.3948	14.92	14.73	15.11	13.79	15.11	78,776	14.914	0.00%
2022-03-25	0	0.395	0.380	0.395	0.375	0.430	7,608,000	2,179,580	0.2865	14.92	14.36	14.92	14.17	16.24	201,388	10.823	-1.25%
2022-03-24	0	0.400	0.400	0.405	0.350	0.400	252,000	97,700	0.3877	15.11	15.11	15.30	13.22	15.11	6,671	14.646	5.26%
2022-03-23	0	0.380	0.345	0.380	0.325	0.380	160,000	52,840	0.3303	14.36	13.03	14.36	12.28	14.36	4,235	12.476	8.57%
2022-03-22	0	0.350	0.350	0.365	0.335	0.365	392,000	135,740	0.3463	13.22	13.22	13.79	12.66	13.79	10,376	13.082	6.06%
2022-03-21	0	0.330	0.330	0.340	0.315	0.350	596,000	197,080	0.3307	12.47	12.47	12.84	11.90	13.22	15,776	12.492	-1.49%
2022-03-18	0	0.335	0.335	0.345	0.315	0.350	576,000	185,860	0.3227	12.66	12.66	13.03	11.90	13.22	15,247	12.190	1.52%
2022-03-17	0	0.330	0.330	0.345	0.305	0.350	520,000	167,020	0.3212	12.47	12.47	13.03	11.52	13.22	13,765	12.134	3.13%
2022-03-16	0	0.320	0.320	0.340	0.260	0.355	532,000	155,960	0.2932	12.09	12.09	12.84	9.822	13.41	14,082	11.075	0.00%
2022-03-15	0	0.320	0.335	0.350	0.285	0.350	496,000	154,820	0.3121	12.09	12.66	13.22	10.77	13.22	13,129	11.792	-5.88%
2022-03-14	0	0.340	0.320	0.355	0.315	0.350	168,000	55,040	0.3276	12.84	12.09	13.41	11.90	13.22	4,447	12.377	-2.86%
2022-03-11	0	0.350	0.335	0.355	0.330	0.380	2,044,000	690,060	0.3376	13.22	12.66	13.41	12.47	14.36	54,106	12.754	-12.50%
2022-03-10	0	0.400	0.380	0.400	0.400	0.410	112,000	45,640	0.4075	15.11	14.36	15.11	15.11	15.49	2,965	15.394	-2.44%
2022-03-09	0	0.410	0.405	0.410	0.410	0.410	12,000	4,920	0.4100	15.49	15.30	15.49	15.49	15.49	318	15.489	0.00%
2022-03-08	0	0.410	0.400	0.410	0.395	0.410	68,000	27,780	0.4085	15.49	15.11	15.49	14.92	15.49	1,800	15.433	0.00%
2022-03-07	0	0.410	0.395	0.410	0.400	0.430	220,000	91,080	0.4140	15.49	14.92	15.49	15.11	16.24	5,824	15.640	-4.65%
2022-03-04	0	0.430	0.390	0.430	0.420	0.430	1,744,000	749,720	0.4299	16.24	14.73	16.24	15.87	16.24	46,165	16.240	0.00%
2022-03-03	0	0.430	0.405	0.430	0.400	0.470	464,000	206,500	0.4450	16.24	15.30	16.24	15.11	17.76	12,282	16.813	10.26%
2022-03-02	0	0.390	0.390	0.415	0.385	0.415	392,000	156,200	0.3985	14.73	14.73	15.68	14.54	15.68	10,376	15.053	-6.02%
2022-03-01	0	0.415	0.395	0.415	0.380	0.420	888,000	364,460	0.4104	15.68	14.92	15.68	14.36	15.87	23,506	15.505	3.75%
2022-02-28	0	0.400	0.385	0.410	0.360	0.410	120,000	45,420	0.3785	15.11	14.54	15.49	13.60	15.49	3,176	14.299	-2.44%
2022-02-25	0	0.410	0.395	0.410	0.410	0.420	36,000	15,040	0.4178	15.49	14.92	15.49	15.49	15.87	953	15.783	-3.53%
2022-02-24	0	0.425	0.385	0.425	0.380	0.440	568,000	226,500	0.3988	16.06	14.54	16.06	14.36	16.62	15,035	15.065	1.19%
2022-02-23	0	0.420	0.415	0.420	0.420	0.485	584,000	262,920	0.4502	15.87	15.68	15.87	15.87	18.32	15,459	17.008	2.44%
2022-02-22	0	0.410	0.410	0.425	0.410	0.435	896,000	385,160	0.4299	15.49	15.49	16.06	15.49	16.43	23,718	16.239	-4.65%
2022-02-21	0	0.430	0.405	0.430	0.420	0.440	1,720,000	741,260	0.4310	16.24	15.30	16.24	15.87	16.62	45,529	16.281	-1.15%
2022-02-18	0	0.435	0.420	0.435	0.430	0.455	1,504,000	665,400	0.4424	16.43	15.87	16.43	16.24	17.19	39,812	16.714	-3.33%
2022-02-17	0	0.450	0.420	0.450	0.450	0.465	2,064,000	946,520	0.4586	17.00	15.87	17.00	17.00	17.57	54,635	17.324	-4.26%
2022-02-16	0	0.470	0.445	0.470	0.460	0.480	2,264,000	1,070,100	0.4727	17.76	16.81	17.76	17.38	18.13	59,929	17.856	-1.05%
2022-02-15	0	0.475	0.445	0.475	0.475	0.485	2,004,000	957,680	0.4779	17.94	16.81	17.94	17.94	18.32	53,047	18.053	1.06%
2022-02-14	0	0.470	0.465	0.480	0.440	0.480	1,916,000	888,940	0.4640	17.76	17.57	18.13	16.62	18.13	50,718	17.527	6.82%
2022-02-11	0	0.440	0.405	0.440	0.430	0.445	1,736,000	753,420	0.4340	16.62	15.30	16.62	16.24	16.81	45,953	16.395	-1.12%
2022-02-10	0	0.445	0.435	0.445	0.425	0.460	1,968,000	866,940	0.4405	16.81	16.43	16.81	16.06	17.38	52,094	16.642	-1.11%
2022-02-09	0	0.450	0.435	0.450	0.440	0.460	760,000	335,140	0.4410	17.00	16.43	17.00	16.62	17.38	20,118	16.659	4.65%
2022-02-08	0	0.430	0.430	0.450	0.430	0.450	40,000	17,360	0.4340	16.24	16.24	17.00	16.24	17.00	1,059	16.396	-4.44%
2022-02-07	0	0.450	0.440	0.450	0.450	0.460	308,000	139,240	0.4521	17.00	16.62	17.00	17.00	17.38	8,153	17.078	-6.25%
2022-02-04	0	0.480	0.460	0.480	0.460	0.490	88,000	42,000	0.4773	18.13	17.38	18.13	17.38	18.51	2,329	18.030	7.87%
2022-01-31	0	0.445	0.410	0.455	0.445	0.445	68,000	30,260	0.4450	16.81	15.49	17.19	16.81	16.81	1,800	16.811	0.00%
2022-01-28	0	0.445	0.440	0.445	0.440	0.450	360,000	161,400	0.4483	16.81	16.62	16.81	16.62	17.00	9,529	16.937	-1.11%
2022-01-27	0	0.450	0.440	0.450	0.450	0.490	1,708,000	781,700	0.4577	17.00	16.62	17.00	17.00	18.51	45,212	17.290	-2.17%
2022-01-26	0	0.460	0.450	0.460	0.450	0.490	420,000	199,200	0.4743	17.38	17.00	17.38	17.00	18.51	11,118	17.917	-4.17%
2022-01-25	0	0.480	0.450	0.480	0.450	0.500	752,000	352,140	0.4683	18.13	17.00	18.13	17.00	18.89	19,906	17.690	1.05%
2022-01-24	0	0.475	0.465	0.475	0.440	0.485	136,000	62,860	0.4622	17.94	17.57	17.94	16.62	18.32	3,600	17.461	5.56%
2022-01-21	0	0.450	0.450	0.460	0.450	0.495	1,136,000	532,460	0.4687	17.00	17.00	17.38	17.00	18.70	30,071	17.707	-9.09%
2022-01-20	0	0.495	0.485	0.495	0.485	0.500	480,000	234,240	0.4880	18.70	18.32	18.70	18.32	18.89	12,706	18.436	-1.00%
2022-01-19	0	0.500	0.485	0.500	0.460	0.510	416,000	202,020	0.4856	18.89	18.32	18.89	17.38	19.27	11,012	18.346	4.17%
2022-01-18	0	0.480	0.465	0.480	0.450	0.490	160,000	75,300	0.4706	18.13	17.57	18.13	17.00	18.51	4,235	17.779	-2.04%
2022-01-17	0	0.490	0.460	0.490	0.460	0.520	424,000	205,600	0.4849	18.51	17.38	18.51	17.38	19.64	11,224	18.319	0.00%
2022-01-14	0	0.490	0.480	0.495	0.480	0.520	1,604,000	794,280	0.4952	18.51	18.13	18.70	18.13	19.64	42,459	18.707	0.00%
2022-01-13	0	0.490	0.480	0.490	0.390	0.490	2,188,000	1,006,400	0.4600	18.51	18.13	18.51	14.73	18.51	57,918	17.376	10.11%
2022-01-12	0	0.445	0.445	0.450	0.420	0.455	236,000	104,180	0.4414	16.81	16.81	17.00	15.87	17.19	6,247	16.677	0.00%
2022-01-11	0	0.445	0.405	0.445	0.400	0.450	1,520,000	646,220	0.4251	16.81	15.30	16.81	15.11	17.00	40,235	16.061	2.30%
2022-01-10	0	0.435	0.415	0.435	0.400	0.445	1,324,000	552,480	0.4173	16.43	15.68	16.43	15.11	16.81	35,047	15.764	10.13%
2022-01-07	0	0.395	0.385	0.395	0.350	0.400	732,000	277,400	0.3790	14.92	14.54	14.92	13.22	15.11	19,376	14.316	14.49%
2022-01-06	0	0.345	0.340	0.360	0.335	0.360	876,000	304,940	0.3481	13.03	12.84	13.60	12.66	13.60	23,188	13.151	-4.17%
2022-01-05	0	0.360	0.350	0.375	0.355	0.365	320,000	115,640	0.3614	13.60	13.22	14.17	13.41	13.79	8,471	13.652	-1.37%
2022-01-04	0	0.365	0.350	0.365	0.365	0.385	1,080,000	403,880	0.3740	13.79	13.22	13.79	13.79	14.54	28,588	14.127	-2.67%
2022-01-03	0	0.375	0.375	0.385	0.365	0.385	896,000	337,860	0.3771	14.17	14.17	14.54	13.79	14.54	23,718	14.245	-2.60%
2021-12-31	0	0.385	0.370	0.385	0.385	0.390	128,000	49,300	0.3852	14.54	13.98	14.54	14.54	14.73	3,388	14.550	0.00%
2021-12-30	0	0.385	0.370	0.385	0.355	0.395	332,000	125,540	0.3781	14.54	13.98	14.54	13.41	14.92	8,788	14.285	0.00%
2021-12-29	0	0.385	0.380	0.385	0.380	0.385	332,000	126,940	0.3823	14.54	14.36	14.54	14.36	14.54	8,788	14.444	0.00%
2021-12-28	0	0.385	0.375	0.385	0.345	0.390	1,120,000	417,180	0.3725	14.54	14.17	14.54	13.03	14.73	29,647	14.072	11.59%
2021-12-24	0	0.345	0.320	0.345	0.305	0.350	612,000	189,340	0.3094	13.03	12.09	13.03	11.52	13.22	16,200	11.688	-1.43%
2021-12-23	0	0.350	0.350	0.390	0.350	0.390	584,000	217,180	0.3719	13.22	13.22	14.73	13.22	14.73	15,459	14.049	-4.11%
2021-12-22	0	0.365	0.360	0.365	0.330	0.365	1,044,000	359,660	0.3445	13.79	13.60	13.79	12.47	13.79	27,635	13.015	-2.67%
2021-12-21	0	0.375	0.365	0.380	0.370	0.380	56,000	21,180	0.3782	14.17	13.79	14.36	13.98	14.36	1,482	14.288	-3.85%
2021-12-20	0	0.390	0.355	0.390	0.350	0.405	680,000	255,420	0.3756	14.73	13.41	14.73	13.22	15.30	18,000	14.190	1.30%
2021-12-17	0	0.385	0.380	0.385	0.355	0.400	584,000	219,740	0.3763	14.54	14.36	14.54	13.41	15.11	15,459	14.215	0.00%
2021-12-16	0	0.385	0.385	0.395	0.385	0.395	196,000	75,840	0.3869	14.54	14.54	14.92	14.54	14.92	5,188	14.618	-2.53%
2021-12-15	0	0.395	0.390	0.400	0.390	0.400	208,000	82,120	0.3948	14.92	14.73	15.11	14.73	15.11	5,506	14.915	0.00%
2021-12-14	0	0.395	0.365	0.400	0.390	0.420	736,000	294,880	0.4007	14.92	13.79	15.11	14.73	15.87	19,482	15.136	0.00%
2021-12-13	0	0.395	0.385	0.400	0.390	0.400	220,000	86,380	0.3926	14.92	14.54	15.11	14.73	15.11	5,824	14.833	3.95%
2021-12-10	0	0.380	0.380	0.395	0.355	0.400	132,000	49,140	0.3723	14.36	14.36	14.92	13.41	15.11	3,494	14.064	0.00%
2021-12-09	0	0.380	0.380	0.405	0.380	0.410	488,000	190,900	0.3912	14.36	14.36	15.30	14.36	15.49	12,918	14.778	-7.32%
2021-12-08	0	0.410	0.385	0.410	0.385	0.420	1,560,000	624,240	0.4002	15.49	14.54	15.49	14.54	15.87	41,294	15.117	-1.20%
2021-12-07	0	0.415	0.410	0.415	0.410	0.420	136,000	56,200	0.4132	15.68	15.49	15.68	15.49	15.87	3,600	15.611	3.75%
2021-12-06	0	0.400	0.400	0.410	0.390	0.415	248,000	99,280	0.4003	15.11	15.11	15.49	14.73	15.68	6,565	15.123	-3.61%
2021-12-03	0	0.415	0.415	0.440	0.390	0.465	1,888,000	819,060	0.4338	15.68	15.68	16.62	14.73	17.57	49,976	16.389	-7.78%
2021-12-02	0	0.450	0.420	0.450	0.400	0.455	732,000	325,900	0.4452	17.00	15.87	17.00	15.11	17.19	19,376	16.819	3.45%
2021-12-01	0	0.435	0.400	0.435	0.300	0.435	3,456,000	1,221,560	0.3535	16.43	15.11	16.43	11.33	16.43	91,482	13.353	35.94%
2021-11-30	0	0.320	0.320	0.325	0.310	0.360	1,704,000	554,520	0.3254	12.09	12.09	12.28	11.71	13.60	45,106	12.294	-11.11%
2021-11-29	0	0.360	0.335	0.360	0.360	0.410	1,592,000	618,620	0.3886	13.60	12.66	13.60	13.60	15.49	42,141	14.680	-6.49%
2021-11-26	0	0.385	0.385	0.390	0.365	0.520	10,244,000	4,164,900	0.4066	14.54	14.54	14.73	13.79	19.64	271,165	15.359	5.48%
2021-11-25	1	-	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	0.00%
2021-11-18	1	0.365	0.360	0.370	0.330	0.370	900,000	318,000	0.3533	13.79	13.60	13.98	12.47	13.98	23,824	13.348	10.61%
2021-11-17	0	0.330	0.315	0.330	0.315	0.335	1,664,000	533,780	0.3208	12.47	11.90	12.47	11.90	12.66	44,047	12.118	4.76%
2021-11-16	0	0.315	0.315	0.320	0.285	0.320	3,888,000	1,196,540	0.3078	11.90	11.90	12.09	10.77	12.09	102,918	11.626	12.50%
2021-11-15	0	0.280	0.260	0.285	0.255	0.285	544,000	141,300	0.2597	10.58	9.822	10.77	9.633	10.77	14,400	9.8125	5.66%
2021-11-12	0	0.265	0.260	0.265	0.265	0.270	268,000	71,060	0.2651	10.01	9.822	10.01	10.01	10.20	7,094	10.017	0.00%
2021-11-11	0	0.265	0.260	0.280	0.265	0.290	296,000	78,540	0.2653	10.01	9.822	10.58	10.01	10.96	7,835	10.024	0.00%
2021-11-10	0	0.265	0.260	0.265	0.260	0.265	284,000	74,820	0.2635	10.01	9.822	10.01	9.822	10.01	7,518	9.9526	-1.85%
2021-11-09	0	0.270	0.270	0.285	0.260	0.290	316,000	85,000	0.2690	10.20	10.20	10.77	9.822	10.96	8,365	10.162	1.89%
2021-11-08	0	0.265	0.265	0.280	0.260	0.280	548,000	148,660	0.2713	10.01	10.01	10.58	9.822	10.58	14,506	10.248	-5.36%
2021-11-05	0	0.280	0.275	0.280	0.265	0.290	736,000	200,460	0.2724	10.58	10.39	10.58	10.01	10.96	19,482	10.289	-3.45%
2021-11-04	0	0.290	0.285	0.295	0.280	0.290	232,000	65,080	0.2805	10.96	10.77	11.14	10.58	10.96	6,141	10.597	3.57%
2021-11-03	0	0.280	0.280	0.290	0.280	0.305	3,772,000	1,093,320	0.2899	10.58	10.58	10.96	10.58	11.52	99,847	10.950	-1.75%
2021-11-02	0	0.285	0.285	0.290	0.260	0.315	2,456,000	715,140	0.2912	10.77	10.77	10.96	9.822	11.90	65,012	11.000	7.55%
2021-11-01	0	0.265	0.260	0.265	0.216	0.265	7,408,000	1,878,176	0.2535	10.01	9.822	10.01	8.160	10.01	196,094	9.5779	39.47%
2021-10-29	0	0.190	0.190	0.195	0.144	0.190	704,000	128,112	0.1820	7.178	7.178	7.367	5.440	7.178	18,635	6.8747	13.10%
2021-10-28	0	0.168	0.168	0.170	0.168	0.168	48,000	8,064	0.1680	6.347	6.347	6.422	6.347	6.347	1,271	6.3467	0.00%
2021-10-27	0	0.168	0.151	0.174	0.148	0.168	96,000	15,248	0.1588	6.347	5.704	6.573	5.591	6.347	2,541	6.0004	-2.33%
2021-10-26	0	0.172	0.143	0.177	0.167	0.172	408,000	69,056	0.1693	6.498	5.402	6.687	6.309	6.498	10,800	6.3941	2.99%
2021-10-25	0	0.167	0.145	0.167	0.168	0.169	420,000	70,780	0.1685	6.309	5.478	6.309	6.347	6.384	11,118	6.3665	-1.18%
2021-10-22	0	0.169	0.169	0.180	0.169	0.169	36,000	6,044	0.1679	6.384	6.384	6.800	6.384	6.384	953	6.3425	1.20%
2021-10-21	0	0.167	0.167	0.179	0.160	0.160	164,000	26,240	0.1600	6.309	6.309	6.762	6.044	6.044	4,341	6.0444	1.21%
2021-10-20	0	0.165	0.165	0.179	0.159	0.159	48,000	7,632	0.1590	6.233	6.233	6.762	6.007	6.007	1,271	6.0067	3.77%
2021-10-19	0	0.159	0.159	0.177	0.158	0.159	112,000	17,752	0.1585	6.007	6.007	6.687	5.969	6.007	2,965	5.9878	0.63%
2021-10-18	0	0.158	0.158	0.164	0.158	0.158	4,000	632	0.1580	5.969	5.969	6.196	5.969	5.969	106	5.9689	-3.66%
2021-10-15	0	0.164	0.155	0.164	0.164	0.164	8,000	1,312	0.1640	6.196	5.856	6.196	6.196	6.196	212	6.1956	-1.20%
2021-10-12	0	0.166	0.166	0.173	0.160	0.172	524,000	88,944	0.1697	6.271	6.271	6.536	6.044	6.498	13,871	6.4124	7.10%
2021-10-11	0	0.155	0.155	0.172	0.151	0.151	36,000	5,436	0.1510	5.856	5.856	6.498	5.704	5.704	953	5.7044	0.00%
2021-10-08	0	0.155	0.155	0.172	0.155	0.155	200,000	31,000	0.1550	5.856	5.856	6.498	5.856	5.856	5,294	5.8556	0.00%
2021-10-07	0	0.155	0.155	0.172	-	-	0	0	-	5.856	5.856	6.498	-	-	0	-	0.00%
2021-10-06	0	0.155	0.155	0.165	0.155	0.155	36,000	5,580	0.1550	5.856	5.856	6.233	5.856	5.856	953	5.8556	0.00%
2021-10-05	0	0.155	0.155	0.172	0.142	0.155	596,000	88,840	0.1491	5.856	5.856	6.498	5.364	5.856	15,776	5.6312	-2.52%
2021-10-04	0	0.159	0.142	0.172	0.139	0.178	132,000	20,312	0.1539	6.007	5.364	6.498	5.251	6.724	3,494	5.8132	1.27%
2021-09-30	0	0.157	0.150	0.178	-	-	0	0	-	5.931	5.667	6.724	-	-	0	-	0.00%
2021-09-29	0	0.157	0.135	0.175	0.157	0.157	100,000	15,700	0.1570	5.931	5.100	6.611	5.931	5.931	2,647	5.9311	0.00%
2021-09-28	0	0.157	0.135	0.170	-	-	0	0	-	5.931	5.100	6.422	-	-	0	-	0.00%
2021-09-27	0	0.157	0.135	0.157	-	-	0	0	-	5.931	5.100	5.931	-	-	0	-	0.00%
2021-09-24	0	0.157	0.157	0.169	0.157	0.157	52,000	8,164	0.1570	5.931	5.931	6.384	5.931	5.931	1,376	5.9311	0.00%
2021-09-23	0	0.157	0.157	0.158	0.150	0.168	632,000	97,080	0.1536	5.931	5.931	5.969	5.667	6.347	16,729	5.8030	0.64%
2021-09-21	0	0.156	0.130	0.149	0.111	0.159	524,000	66,620	0.1271	5.893	4.911	5.629	4.193	6.007	13,871	4.8030	20.00%
2021-09-20	0	0.130	0.130	0.150	0.130	0.130	180,000	23,400	0.1300	4.911	4.911	5.667	4.911	4.911	4,765	4.9111	-0.76%
2021-09-17	0	0.131	0.131	0.137	0.131	0.140	1,020,000	135,556	0.1329	4.949	4.949	5.176	4.949	5.289	27,000	5.0206	-9.66%
2021-09-16	0	0.145	0.131	0.168	0.145	0.145	72,000	10,440	0.1450	5.478	4.949	6.347	5.478	5.478	1,906	5.4778	-3.97%
2021-09-15	0	0.151	0.151	0.170	0.149	0.150	260,000	38,940	0.1498	5.704	5.704	6.422	5.629	5.667	6,882	5.6579	1.34%
2021-09-14	0	0.149	0.149	0.158	0.148	0.158	348,000	52,416	0.1506	5.629	5.629	5.969	5.591	5.969	9,212	5.6901	-11.31%
2021-09-13	0	0.168	0.150	0.168	-	-	0	0	-	6.347	5.667	6.347	-	-	0	-	-0.59%
2021-09-10	0	0.169	0.145	0.169	0.169	0.170	600,000	101,604	0.1693	6.384	5.478	6.384	6.384	6.422	15,882	6.3973	2.42%
2021-09-09	0	0.165	0.146	0.166	0.150	0.170	1,092,000	178,760	0.1637	6.233	5.516	6.271	5.667	6.422	28,906	6.1842	-0.60%
2021-09-08	0	0.166	0.143	0.166	0.141	0.166	652,000	93,036	0.1427	6.271	5.402	6.271	5.327	6.271	17,259	5.3906	13.70%
2021-09-07	0	0.146	0.146	0.164	0.145	0.150	132,000	19,680	0.1491	5.516	5.516	6.196	5.478	5.667	3,494	5.6323	-2.67%
2021-09-06	0	0.150	0.144	0.157	0.150	0.150	60,000	9,008	0.1501	5.667	5.440	5.931	5.667	5.667	1,588	5.6717	-1.32%
2021-09-03	0	0.152	0.152	0.164	0.151	0.155	156,000	23,944	0.1535	5.742	5.742	6.196	5.704	5.856	4,129	5.7984	-1.30%
2021-09-02	0	0.154	0.153	0.161	0.150	0.154	72,000	11,056	0.1536	5.818	5.780	6.082	5.667	5.818	1,906	5.8010	-10.98%
2021-09-01	0	0.173	0.158	0.173	0.173	0.175	220,000	38,460	0.1748	6.536	5.969	6.536	6.536	6.611	5,824	6.6042	-1.70%
2021-08-31	0	0.176	0.155	0.175	0.155	0.179	1,096,000	174,000	0.1588	6.649	5.856	6.611	5.856	6.762	29,012	5.9976	3.53%
2021-08-30	0	0.170	0.153	0.170	-	-	16,000	2,832	0.1770	6.422	5.780	6.422	-	-	424	6.6867	-3.95%
2021-08-27	0	0.177	0.154	0.177	0.177	0.177	36,000	6,372	0.1770	6.687	5.818	6.687	6.687	6.687	953	6.6867	0.00%
2021-08-26	0	0.177	0.163	0.177	0.177	0.177	116,000	20,532	0.1770	6.687	6.158	6.687	6.687	6.687	3,071	6.6867	0.00%
2021-08-25	0	0.177	0.162	0.177	-	-	0	0	-	6.687	6.120	6.687	-	-	0	-	-0.56%
2021-08-24	0	0.178	0.178	0.181	0.168	0.178	320,000	55,592	0.1737	6.724	6.724	6.838	6.347	6.724	8,471	6.5629	-0.56%
2021-08-23	0	0.179	0.179	0.189	0.179	0.181	124,000	22,232	0.1793	6.762	6.762	7.140	6.762	6.838	3,282	6.7732	-1.10%
2021-08-20	0	0.181	0.181	0.189	0.181	0.195	196,000	36,888	0.1882	6.838	6.838	7.140	6.838	7.367	5,188	7.1099	-7.18%
2021-08-19	0	0.195	0.182	0.204	0.195	0.195	4,000	780	0.1950	7.367	6.876	7.707	7.367	7.367	106	7.3667	0.00%
2021-08-18	0	0.195	0.187	0.200	0.182	0.212	148,000	27,784	0.1877	7.367	7.064	7.556	6.876	8.009	3,918	7.0920	-8.02%
2021-08-17	0	0.212	0.182	0.212	0.212	0.212	8,000	1,696	0.2120	8.009	6.876	8.009	8.009	8.009	212	8.0089	-2.75%
2021-08-16	0	0.218	0.181	0.218	0.199	0.230	52,000	11,156	0.2145	8.236	6.838	8.236	7.518	8.689	1,376	8.1048	9.00%
2021-08-13	0	0.200	0.180	0.200	0.200	0.220	112,000	22,596	0.2018	7.556	6.800	7.556	7.556	8.311	2,965	7.6217	0.00%
2021-08-12	0	0.200	0.190	0.200	0.180	0.200	100,000	19,320	0.1932	7.556	7.178	7.556	6.800	7.556	2,647	7.2987	4.17%
2021-08-11	0	0.192	0.192	0.208	0.180	0.210	316,000	65,288	0.2066	7.253	7.253	7.858	6.800	7.933	8,365	7.8052	-4.00%
2021-08-10	0	0.200	0.192	0.200	0.192	0.200	8,000	1,568	0.1960	7.556	7.253	7.556	7.253	7.556	212	7.4044	4.17%
2021-08-09	0	0.192	0.190	0.192	0.190	0.195	304,000	58,612	0.1928	7.253	7.178	7.253	7.178	7.367	8,047	7.2837	-1.54%
2021-08-06	0	0.195	0.190	0.195	0.185	0.228	160,000	32,124	0.2008	7.367	7.178	7.367	6.989	8.613	4,235	7.5848	-10.55%
2021-08-05	0	0.218	0.190	0.218	0.218	0.218	24,000	5,168	0.2153	8.236	7.178	8.236	8.236	8.236	635	8.1348	-5.22%
2021-08-04	0	0.230	0.225	0.230	-	-	0	0	-	8.689	8.500	8.689	-	-	0	-	0.00%
2021-08-03	0	0.230	0.191	0.230	0.230	0.230	68,000	15,640	0.2300	8.689	7.216	8.689	8.689	8.689	1,800	8.6889	4.55%
2021-08-02	0	0.220	0.192	0.220	0.208	0.220	280,000	60,976	0.2178	8.311	7.253	8.311	7.858	8.311	7,412	8.2269	5.77%
2021-07-30	0	0.208	0.195	0.220	0.207	0.208	128,000	26,612	0.2079	7.858	7.367	8.311	7.820	7.858	3,388	7.8542	-4.59%
2021-07-29	0	0.218	0.197	0.218	0.181	0.260	3,780,000	726,684	0.1922	8.236	7.442	8.236	6.838	9.822	100,059	7.2626	-4.80%
2021-07-28	0	0.229	0.229	0.237	0.176	0.237	948,000	212,636	0.2243	8.651	8.651	8.953	6.649	8.953	25,094	8.4735	14.50%
2021-07-27	0	0.200	0.200	0.220	0.188	0.208	644,000	129,044	0.2004	7.556	7.556	8.311	7.102	7.858	17,047	7.5699	-5.66%
2021-07-26	0	0.212	0.212	0.244	0.212	0.280	2,388,000	573,552	0.2402	8.009	8.009	9.218	8.009	10.58	63,212	9.0735	-7.83%
2021-07-23	0	0.230	0.210	0.229	0.166	0.230	1,144,000	246,268	0.2153	8.689	7.933	8.651	6.271	8.689	30,282	8.1324	21.05%
2021-07-22	0	0.190	0.181	0.190	0.159	0.220	2,932,000	509,592	0.1738	7.178	6.838	7.178	6.007	8.311	77,612	6.5659	-6.40%
2021-07-21	0	0.203	0.186	0.203	0.190	0.235	1,748,000	357,100	0.2043	7.669	7.027	7.669	7.178	8.878	46,271	7.7176	-21.92%
2021-07-20	0	0.260	0.244	0.260	0.235	0.320	4,196,000	1,166,320	0.2780	9.822	9.218	9.822	8.878	12.09	111,071	10.501	-7.14%
2021-07-19	0	0.280	0.280	0.285	0.223	0.300	9,296,000	2,540,732	0.2733	10.58	10.58	10.77	8.424	11.33	246,071	10.325	25.56%
2021-07-16	0	0.223	0.208	0.223	0.137	0.245	14,942,000	3,062,512	0.2050	8.424	7.858	8.424	5.176	9.256	395,524	7.7429	68.94%
2021-07-15	0	0.132	0.127	0.128	0.105	0.136	776,000	94,708	0.1220	4.987	4.798	4.836	3.967	5.138	20,541	4.6106	25.71%
2021-07-14	0	0.105	0.101	0.105	0.101	0.105	24,000	2,472	0.1030	3.967	3.816	3.967	3.816	3.967	635	3.8911	1.94%
2021-07-13	0	0.103	0.101	0.103	0.102	0.103	356,000	36,376	0.1022	3.891	3.816	3.891	3.853	3.891	9,424	3.8601	0.00%
2021-07-12	0	0.103	0.101	0.103	0.103	0.103	24,000	2,472	0.1030	3.891	3.816	3.891	3.891	3.891	635	3.8911	0.00%
2021-07-09	0	0.103	0.103	0.105	0.103	0.103	20,000	2,060	0.1030	3.891	3.891	3.967	3.891	3.891	529	3.8911	0.00%
2021-07-08	0	0.103	0.103	0.108	0.101	0.110	472,000	48,612	0.1030	3.891	3.891	4.080	3.816	4.156	12,494	3.8908	-6.36%
2021-07-07	0	0.110	0.107	0.110	0.100	0.110	376,000	39,836	0.1059	4.156	4.042	4.156	3.778	4.156	9,953	4.0024	-4.35%
2021-07-06	0	0.115	-	0.115	-	-	0	0	-	4.344	-	4.344	-	-	0	-	-2.54%
2021-07-05	0	0.118	0.103	0.118	-	-	0	0	-	4.458	3.891	4.458	-	-	0	-	-1.67%
2021-07-02	0	0.120	0.102	0.120	-	-	0	0	-	4.533	3.853	4.533	-	-	0	-	0.00%
2021-06-30	0	0.120	0.097	0.120	-	-	0	0	-	4.533	3.664	4.533	-	-	0	-	-0.83%
2021-06-29	0	0.121	0.115	0.121	0.121	0.121	92,000	11,132	0.1210	4.571	4.344	4.571	4.571	4.571	2,435	4.5711	0.00%
2021-06-28	0	0.121	0.120	0.128	0.110	0.121	448,000	50,952	0.1137	4.571	4.533	4.836	4.156	4.571	11,859	4.2965	-0.82%
2021-06-25	0	0.122	0.111	0.122	-	-	0	0	-	4.609	4.193	4.609	-	-	0	-	-0.81%
2021-06-24	0	0.123	0.111	0.123	0.126	0.126	48,000	6,048	0.1260	4.647	4.193	4.647	4.760	4.760	1,271	4.7600	-3.15%
2021-06-23	0	0.127	0.115	0.127	0.127	0.128	108,000	13,816	0.1279	4.798	4.344	4.798	4.798	4.836	2,859	4.8328	-0.78%
2021-06-22	0	0.128	0.123	0.128	-	-	0	0	-	4.836	4.647	4.836	-	-	0	-	0.00%
2021-06-21	0	0.128	0.126	0.128	0.127	0.128	88,000	11,180	0.1270	4.836	4.760	4.836	4.798	4.836	2,329	4.7995	0.00%
2021-06-18	0	0.128	0.125	0.128	0.128	0.128	416,000	53,248	0.1280	4.836	4.722	4.836	4.836	4.836	11,012	4.8356	-1.54%
2021-06-17	0	0.130	0.129	0.130	0.129	0.130	32,000	4,132	0.1291	4.911	4.873	4.911	4.873	4.911	847	4.8781	-1.52%
2021-06-16	0	0.132	0.126	0.132	0.125	0.132	232,000	29,028	0.1251	4.987	4.760	4.987	4.722	4.987	6,141	4.7268	0.00%
2021-06-15	0	0.132	0.128	0.132	0.125	0.134	184,000	23,080	0.1254	4.987	4.836	4.987	4.722	5.062	4,871	4.7386	0.00%
2021-06-11	0	0.132	0.126	0.132	-	-	0	0	-	4.987	4.760	4.987	-	-	0	-	0.00%
2021-06-10	0	0.132	0.128	0.132	0.125	0.132	408,000	51,592	0.1265	4.987	4.836	4.987	4.722	4.987	10,800	4.7770	2.33%
2021-06-09	0	0.129	0.129	0.132	0.128	0.133	404,000	52,536	0.1300	4.873	4.873	4.987	4.836	5.024	10,694	4.9126	0.78%
2021-06-08	0	0.128	0.128	0.131	0.128	0.137	3,428,000	439,944	0.1283	4.836	4.836	4.949	4.836	5.176	90,741	4.8483	-8.57%
2021-06-07	0	0.140	0.133	0.142	0.132	0.140	788,000	105,896	0.1344	5.289	5.024	5.364	4.987	5.289	20,859	5.0768	7.69%
2021-06-04	0	0.130	0.130	0.135	0.130	0.132	448,000	58,552	0.1307	4.911	4.911	5.100	4.911	4.987	11,859	4.9374	-3.70%
2021-06-03	0	0.135	0.135	0.137	0.128	0.140	1,068,000	141,320	0.1323	5.100	5.100	5.176	4.836	5.289	28,271	4.9988	-3.57%
2021-06-02	0	0.140	0.128	0.140	-	-	0	0	-	5.289	4.836	5.289	-	-	0	-	-1.41%
2021-06-01	0	0.142	0.127	0.142	0.129	0.142	156,000	20,904	0.1340	5.364	4.798	5.364	4.873	5.364	4,129	5.0622	0.00%
2021-05-31	0	0.142	0.129	0.142	0.140	0.142	96,000	13,528	0.1409	5.364	4.873	5.364	5.289	5.364	2,541	5.3235	-0.70%
2021-05-28	0	0.143	0.144	0.158	0.143	0.144	216,000	30,960	0.1433	5.402	5.440	5.969	5.402	5.440	5,718	5.4148	0.00%
2021-05-27	0	0.143	0.143	0.155	0.141	0.162	192,000	27,860	0.1451	5.402	5.402	5.856	5.327	6.120	5,082	5.4817	-11.18%
2021-05-26	0	0.161	0.145	0.161	0.162	0.163	12,000	1,948	0.1623	6.082	5.478	6.082	6.120	6.158	318	6.1326	-0.62%
2021-05-25	0	0.162	0.150	0.162	0.146	0.166	144,000	23,512	0.1633	6.120	5.667	6.120	5.516	6.271	3,812	6.1683	2.53%
2021-05-24	0	0.158	0.156	0.161	0.149	0.178	1,060,000	165,344	0.1560	5.969	5.893	6.082	5.629	6.724	28,059	5.8928	-11.24%
2021-05-21	0	0.178	0.170	0.178	0.140	0.178	1,644,000	263,880	0.1605	6.724	6.422	6.724	5.289	6.724	43,518	6.0637	27.14%
2021-05-20	0	0.140	0.139	0.140	0.140	0.155	2,024,000	290,552	0.1436	5.289	5.251	5.289	5.289	5.856	53,576	5.4231	-11.39%
2021-05-18	0	0.158	0.158	0.160	0.158	0.180	2,424,000	398,712	0.1645	5.969	5.969	6.044	5.969	6.800	64,165	6.2139	-12.22%
2021-05-17	0	0.180	0.179	0.180	0.180	0.192	600,000	110,408	0.1840	6.800	6.762	6.800	6.800	7.253	15,882	6.9516	-0.55%
2021-05-14	0	0.181	0.181	0.190	0.179	0.200	1,176,000	218,016	0.1854	6.838	6.838	7.178	6.762	7.556	31,129	7.0035	-10.40%
2021-05-13	0	0.202	0.202	0.209	0.200	0.225	512,000	106,980	0.2089	7.631	7.631	7.896	7.556	8.500	13,553	7.8935	-10.22%
2021-05-12	0	0.225	0.215	0.225	0.214	0.230	1,184,000	268,408	0.2267	8.500	8.122	8.500	8.084	8.689	31,341	8.5641	7.14%
2021-05-11	0	0.210	0.200	0.210	0.200	0.210	252,000	51,176	0.2031	7.933	7.556	7.933	7.556	7.933	6,671	7.6719	0.00%
2021-05-10	0	0.210	0.205	0.210	0.198	0.215	1,988,000	407,612	0.2050	7.933	7.744	7.933	7.480	8.122	52,624	7.7458	-0.94%
2021-05-07	0	0.212	0.210	0.215	0.205	0.250	3,116,000	668,644	0.2146	8.009	7.933	8.122	7.744	9.444	82,482	8.1065	-18.46%
2021-05-06	0	0.260	0.255	0.260	0.255	0.360	4,472,000	1,296,100	0.2898	9.822	9.633	9.822	9.633	13.60	118,376	10.949	-31.58%
2021-05-05	0	0.380	0.375	0.385	0.365	0.420	876,000	333,960	0.3812	14.36	14.17	14.54	13.79	15.87	23,188	14.402	-9.52%
2021-05-04	0	0.420	0.410	0.420	0.370	0.520	36,508,000	18,184,960	0.4981	15.87	15.49	15.87	13.98	19.64	966,388	18.817	-1.18%
2021-05-03	0	0.425	0.415	0.425	0.380	0.510	1,860,000	828,200	0.4453	16.06	15.68	16.06	14.36	19.27	49,235	16.821	-13.27%
2021-04-30	0	0.490	0.485	0.490	0.455	0.540	7,796,000	3,827,380	0.4909	18.51	18.32	18.51	17.19	20.40	206,365	18.547	1.03%
2021-04-29	0	0.485	0.480	0.490	0.380	0.520	14,448,000	6,595,600	0.4565	18.32	18.13	18.51	14.36	19.64	382,447	17.246	27.63%
2021-04-28	0	0.380	0.375	0.380	0.310	0.430	7,522,000	2,932,390	0.3898	14.36	14.17	14.36	11.71	16.24	199,112	14.727	18.75%
2021-04-27	0	0.320	0.320	0.325	0.243	0.330	11,506,000	3,226,776	0.2804	12.09	12.09	12.28	9.180	12.47	304,571	10.595	28.00%
2021-04-26	0	0.250	0.245	0.250	0.238	0.275	2,860,000	733,344	0.2564	9.444	9.256	9.444	8.991	10.39	75,706	9.6868	1.63%
2021-04-23	0	0.246	0.245	0.246	0.230	0.255	2,840,000	697,936	0.2458	9.293	9.256	9.293	8.689	9.633	75,176	9.2840	4.24%
2021-04-22	0	0.236	0.233	0.236	0.215	0.238	1,512,000	346,708	0.2293	8.916	8.802	8.916	8.122	8.991	40,024	8.6626	0.00%
2021-04-21	0	0.236	0.210	0.225	0.160	0.255	11,752,000	2,775,280	0.2362	8.916	7.933	8.500	6.044	9.633	311,082	8.9214	32.58%
2021-04-20	0	0.178	0.170	0.188	0.178	0.178	24,000	4,272	0.1780	6.724	6.422	7.102	6.724	6.724	635	6.7244	0.00%
2021-04-19	0	0.178	0.178	0.185	0.177	0.200	284,000	52,744	0.1857	6.724	6.724	6.989	6.687	7.556	7,518	7.0160	-11.00%
2021-04-16	0	0.200	0.197	0.200	0.149	0.200	1,228,000	217,600	0.1772	7.556	7.442	7.556	5.629	7.556	32,506	6.6942	37.93%
2021-04-15	0	0.145	0.122	0.148	0.145	0.145	24,000	3,480	0.1450	5.478	4.609	5.591	5.478	5.478	635	5.4778	0.00%
2021-04-14	0	0.145	0.135	0.145	0.145	0.145	4,000	580	0.1450	5.478	5.100	5.478	5.478	5.478	106	5.4778	7.41%
2021-04-13	0	0.135	0.135	0.146	0.124	0.142	36,000	4,772	0.1326	5.100	5.100	5.516	4.684	5.364	953	5.0077	-4.93%
2021-04-12	0	0.142	0.124	0.150	0.142	0.142	304,000	43,168	0.1420	5.364	4.684	5.667	5.364	5.364	8,047	5.3644	0.00%
2021-04-09	0	0.142	0.141	0.155	-	-	4,000	624	0.1560	5.364	5.327	5.856	-	-	106	5.8933	0.00%
2021-04-08	0	0.142	0.142	0.155	-	-	0	0	-	5.364	5.364	5.856	-	-	0	-	0.00%
2021-04-07	0	0.142	0.142	0.166	0.142	0.143	104,000	14,868	0.1430	5.364	5.364	6.271	5.364	5.402	2,753	5.4008	0.00%
2021-04-01	0	0.142	0.140	0.142	0.140	0.168	896,000	133,512	0.1490	5.364	5.289	5.364	5.289	6.347	23,718	5.6292	-0.70%
2021-03-31	0	0.143	0.143	0.164	0.143	0.143	12,000	1,716	0.1430	5.402	5.402	6.196	5.402	5.402	318	5.4022	-4.67%
2021-03-30	0	0.150	0.145	0.150	0.150	0.187	648,000	107,112	0.1653	5.667	5.478	5.667	5.667	7.064	17,153	6.2445	-34.21%
2021-03-29	0	0.228	0.185	0.228	0.228	0.228	60,000	13,680	0.2280	8.613	6.989	8.613	8.613	8.613	1,588	8.6133	-0.87%
2021-03-26	0	0.230	0.161	0.230	0.172	0.270	300,000	70,380	0.2346	8.689	6.082	8.689	6.498	10.20	7,941	8.8627	33.72%
2021-03-25	0	0.172	0.152	0.180	-	-	0	0	-	6.498	5.742	6.800	-	-	0	-	0.00%
2021-03-24	0	0.172	0.148	-	-	-	0	0	-	6.498	5.591	-	-	-	0	-	0.00%
2021-03-23	0	0.172	0.148	-	-	-	0	0	-	6.498	5.591	-	-	-	0	-	0.00%
2021-03-22	0	0.172	0.148	-	-	-	0	0	-	6.498	5.591	-	-	-	0	-	0.00%
2021-03-19	0	0.172	0.172	-	0.168	0.168	4,000	672	0.1680	6.498	6.498	-	6.347	6.347	106	6.3467	2.38%
2021-03-18	0	0.168	0.148	0.168	-	-	0	0	-	6.347	5.591	6.347	-	-	0	-	0.00%
2021-03-17	0	0.168	0.148	0.168	-	-	0	0	-	6.347	5.591	6.347	-	-	0	-	0.00%
2021-03-16	0	0.168	0.151	-	-	-	0	0	-	6.347	5.704	-	-	-	0	-	0.00%
2021-03-15	0	0.168	0.151	0.168	-	-	0	0	-	6.347	5.704	6.347	-	-	0	-	0.00%
2021-03-12	0	0.168	0.151	0.200	0.150	0.168	8,000	1,272	0.1590	6.347	5.704	7.556	5.667	6.347	212	6.0067	-1.18%
2021-03-11	0	0.170	0.150	0.170	-	-	0	0	-	6.422	5.667	6.422	-	-	0	-	0.00%
2021-03-10	0	0.170	0.150	0.190	-	-	0	0	-	6.422	5.667	7.178	-	-	0	-	0.00%
2021-03-09	0	0.170	0.170	-	0.169	0.170	72,000	12,236	0.1699	6.422	6.422	-	6.384	6.422	1,906	6.4201	12.58%
2021-03-08	0	0.151	0.150	0.170	-	-	0	0	-	5.704	5.667	6.422	-	-	0	-	0.00%
2021-03-05	0	0.151	0.150	0.163	-	-	0	0	-	5.704	5.667	6.158	-	-	0	-	0.00%
2021-03-04	0	0.151	0.150	0.170	-	-	0	0	-	5.704	5.667	6.422	-	-	0	-	0.00%
2021-03-03	0	0.151	0.151	0.170	0.151	0.151	4,000	604	0.1510	5.704	5.704	6.422	5.704	5.704	106	5.7044	-5.63%
2021-03-02	0	0.160	0.158	0.170	-	-	0	0	-	6.044	5.969	6.422	-	-	0	-	0.00%
2021-03-01	0	0.160	0.150	0.170	-	-	0	0	-	6.044	5.667	6.422	-	-	0	-	0.00%
2021-02-26	0	0.160	0.140	0.170	0.160	0.160	40,000	6,400	0.1600	6.044	5.289	6.422	6.044	6.044	1,059	6.0444	1.27%
2021-02-25	0	0.158	0.153	0.170	0.149	0.158	140,000	22,028	0.1573	5.969	5.780	6.422	5.629	5.969	3,706	5.9441	-1.25%
2021-02-24	0	0.160	0.150	0.170	-	-	0	0	-	6.044	5.667	6.422	-	-	0	-	0.00%
2021-02-23	0	0.160	0.151	0.170	0.160	0.160	44,000	7,040	0.1600	6.044	5.704	6.422	6.044	6.044	1,165	6.0444	5.96%
2021-02-22	0	0.151	0.151	0.160	0.149	0.153	264,000	39,624	0.1501	5.704	5.704	6.044	5.629	5.780	6,988	5.6701	-1.31%
2021-02-19	0	0.153	0.150	0.170	-	-	0	0	-	5.780	5.667	6.422	-	-	0	-	0.00%
2021-02-18	0	0.153	0.150	0.168	0.153	0.153	4,000	612	0.1530	5.780	5.667	6.347	5.780	5.780	106	5.7800	-0.65%
2021-02-17	0	0.154	0.153	0.170	0.150	0.154	24,000	3,668	0.1528	5.818	5.780	6.422	5.667	5.818	635	5.7737	-1.91%
2021-02-16	0	0.157	0.157	0.160	0.157	0.160	60,000	9,552	0.1592	5.931	5.931	6.044	5.931	6.044	1,588	6.0142	0.00%
2021-02-11	0	0.157	-	0.160	-	-	0	0	-	5.931	-	6.044	-	-	0	-	0.00%
2021-02-10	0	0.157	0.157	0.160	0.157	0.158	168,000	26,428	0.1573	5.931	5.931	6.044	5.931	5.969	4,447	5.9428	4.67%
2021-02-09	0	0.150	0.145	0.168	0.125	0.150	264,000	36,512	0.1383	5.667	5.478	6.347	4.722	5.667	6,988	5.2248	3.45%
2021-02-08	0	0.145	0.145	0.164	0.144	0.145	44,000	6,376	0.1449	5.478	5.478	6.196	5.440	5.478	1,165	5.4743	0.69%
2021-02-05	0	0.144	0.144	0.168	0.144	0.146	56,000	8,072	0.1441	5.440	5.440	6.347	5.440	5.516	1,482	5.4454	-15.29%
2021-02-04	0	0.170	-	0.190	-	-	0	0	-	6.422	-	7.178	-	-	0	-	0.00%
2021-02-03	0	0.170	-	0.191	-	-	0	0	-	6.422	-	7.216	-	-	0	-	0.00%
2021-02-02	0	0.170	-	0.170	-	-	0	0	-	6.422	-	6.422	-	-	0	-	-1.73%
2021-02-01	0	0.173	0.156	0.191	-	-	0	0	-	6.536	5.893	7.216	-	-	0	-	0.00%
2021-01-29	0	0.173	0.173	0.191	0.173	0.173	4,000	692	0.1730	6.536	6.536	7.216	6.536	6.536	106	6.5356	13.82%
2021-01-28	0	0.152	0.152	0.160	0.152	0.152	4,000	608	0.1520	5.742	5.742	6.044	5.742	5.742	106	5.7422	0.00%
2021-01-27	0	0.152	0.152	0.176	0.149	0.151	8,000	1,200	0.1500	5.742	5.742	6.649	5.629	5.704	212	5.6667	-1.30%
2021-01-26	0	0.154	0.151	0.180	0.150	0.154	28,000	4,296	0.1534	5.818	5.704	6.800	5.667	5.818	741	5.7962	-6.67%
2021-01-25	0	0.165	0.160	0.166	0.166	0.166	4,000	664	0.1660	6.233	6.044	6.271	6.271	6.271	106	6.2711	-10.81%
2021-01-22	0	0.185	-	0.185	-	-	0	0	-	6.989	-	6.989	-	-	0	-	-1.07%
2021-01-21	0	0.187	-	0.187	-	-	0	0	-	7.064	-	7.064	-	-	0	-	-0.53%
2021-01-20	0	0.188	-	0.188	-	-	0	0	-	7.102	-	7.102	-	-	0	-	-3.09%
2021-01-19	0	0.194	-	0.194	0.195	0.195	4,000	780	0.1950	7.329	-	7.329	7.367	7.367	106	7.3667	13.45%
2021-01-18	0	0.171	0.162	0.198	0.169	0.171	252,000	42,948	0.1704	6.460	6.120	7.480	6.384	6.460	6,671	6.4384	-2.84%
2021-01-15	0	0.176	0.149	0.176	0.130	0.176	132,000	23,048	0.1746	6.649	5.629	6.649	4.911	6.649	3,494	6.5962	-0.56%
2021-01-14	0	0.177	-	0.177	-	-	0	0	-	6.687	-	6.687	-	-	0	-	-0.56%
2021-01-13	0	0.178	0.150	0.178	-	-	0	0	-	6.724	5.667	6.724	-	-	0	-	-1.11%
2021-01-12	0	0.180	0.155	0.180	-	-	0	0	-	6.800	5.856	6.800	-	-	0	-	-0.55%
2021-01-11	0	0.181	0.155	0.189	-	-	0	0	-	6.838	5.856	7.140	-	-	0	-	0.00%
2021-01-08	0	0.181	0.157	0.188	-	-	0	0	-	6.838	5.931	7.102	-	-	0	-	0.00%
2021-01-07	0	0.181	0.157	0.181	0.156	0.181	8,000	1,348	0.1685	6.838	5.931	6.838	5.893	6.838	212	6.3656	0.56%
2021-01-06	0	0.180	0.138	0.180	-	-	0	0	-	6.800	5.213	6.800	-	-	0	-	-1.10%
2021-01-05	0	0.182	0.159	0.189	0.185	0.185	20,000	3,700	0.1850	6.876	6.007	7.140	6.989	6.989	529	6.9889	-3.70%
2021-01-04	0	0.189	0.163	0.189	-	-	0	0	-	7.140	6.158	7.140	-	-	0	-	0.00%
2020-12-31	0	0.189	0.170	0.190	0.163	0.189	60,000	10,144	0.1691	7.140	6.422	7.178	6.158	7.140	1,588	6.3870	9.25%
2020-12-30	0	0.173	0.160	0.177	0.176	0.178	468,000	82,924	0.1772	6.536	6.044	6.687	6.649	6.724	12,388	6.6938	-4.42%
2020-12-29	0	0.181	0.169	0.185	0.169	0.183	16,000	2,760	0.1725	6.838	6.384	6.989	6.384	6.913	424	6.5167	5.85%
2020-12-28	0	0.171	0.171	0.184	0.171	0.190	268,000	46,704	0.1743	6.460	6.460	6.951	6.460	7.178	7,094	6.5835	-4.47%
2020-12-24	0	0.179	0.165	0.184	-	-	0	0	-	6.762	6.233	6.951	-	-	0	-	0.00%
2020-12-23	0	0.179	0.160	0.179	0.160	0.179	80,000	13,072	0.1634	6.762	6.044	6.762	6.044	6.762	2,118	6.1729	-3.24%
2020-12-22	0	0.185	0.124	0.185	-	-	28,000	5,328	0.1903	6.989	4.684	6.989	-	-	741	7.1886	-3.65%
2020-12-21	0	0.192	-	0.192	-	-	0	0	-	7.253	-	7.253	-	-	0	-	-0.52%
2020-12-18	0	0.193	-	0.193	-	-	0	0	-	7.291	-	7.291	-	-	0	-	0.00%
2020-12-17	0	0.193	-	0.193	-	-	0	0	-	7.291	-	7.291	-	-	0	-	-0.52%
2020-12-16	0	0.194	0.166	0.195	-	-	0	0	-	7.329	6.271	7.367	-	-	0	-	0.00%
2020-12-15	0	0.194	0.176	0.194	0.195	0.195	16,000	3,120	0.1950	7.329	6.649	7.329	7.367	7.367	424	7.3667	-3.00%
2020-12-14	0	0.200	0.169	0.200	0.200	0.202	124,000	24,840	0.2003	7.556	6.384	7.556	7.556	7.631	3,282	7.5677	3.63%
2020-12-11	0	0.193	0.181	0.198	-	-	0	0	-	7.291	6.838	7.480	-	-	0	-	0.00%
2020-12-10	0	0.193	0.169	0.193	0.192	0.194	1,872,000	361,292	0.1930	7.291	6.384	7.291	7.253	7.329	49,553	7.2910	0.00%
2020-12-09	0	0.193	0.169	0.198	0.192	0.196	864,000	167,668	0.1941	7.291	6.384	7.480	7.253	7.404	22,871	7.3312	4.32%
2020-12-08	0	0.185	0.173	0.185	-	-	0	0	-	6.989	6.536	6.989	-	-	0	-	-2.63%
2020-12-07	0	0.190	0.184	0.199	0.190	0.209	1,360,000	264,780	0.1947	7.178	6.951	7.518	7.178	7.896	36,000	7.3550	0.00%
2020-12-04	0	0.190	0.181	0.198	0.179	0.190	396,000	72,112	0.1821	7.178	6.838	7.480	6.762	7.178	10,482	6.8794	9.83%
2020-12-03	0	0.173	0.145	0.173	0.143	0.173	2,254,000	327,870	0.1455	6.536	5.478	6.536	5.402	6.536	59,665	5.4952	0.00%
2020-12-02	0	0.173	-	0.173	-	-	0	0	-	6.536	-	6.536	-	-	0	-	0.00%
2020-12-01	0	0.173	-	0.173	-	-	0	0	-	6.536	-	6.536	-	-	0	-	-0.57%
2020-11-30	0	0.174	-	0.174	-	-	8,000	1,400	0.1750	6.573	-	6.573	-	-	212	6.6111	-0.57%
2020-11-27	0	0.175	0.151	0.198	-	-	0	0	-	6.611	5.704	7.480	-	-	0	-	0.00%
2020-11-26	0	0.175	0.165	0.177	0.159	0.178	264,000	43,636	0.1653	6.611	6.233	6.687	6.007	6.724	6,988	6.2442	16.67%
2020-11-25	0	0.150	0.144	0.152	0.140	0.152	5,492,000	775,608	0.1412	5.667	5.440	5.742	5.289	5.742	145,376	5.3352	8.70%
2020-11-24	0	0.138	0.138	-	-	-	0	0	-	5.213	5.213	-	-	-	0	-	0.00%
2020-11-23	0	0.138	0.135	0.156	0.138	0.138	32,000	4,416	0.1380	5.213	5.100	5.893	5.213	5.213	847	5.2133	0.73%
2020-11-20	0	0.137	0.137	0.166	0.136	0.150	196,000	29,344	0.1497	5.176	5.176	6.271	5.138	5.667	5,188	5.6559	-11.61%
2020-11-19	0	0.155	0.141	0.156	0.156	0.156	16,000	2,496	0.1560	5.856	5.327	5.893	5.893	5.893	424	5.8933	0.00%
2020-11-18	0	0.155	0.134	0.161	0.150	0.156	188,000	28,900	0.1537	5.856	5.062	6.082	5.667	5.893	4,976	5.8073	0.00%
2020-11-17	0	0.155	0.150	0.159	0.155	0.158	276,000	43,112	0.1562	5.856	5.667	6.007	5.856	5.969	7,306	5.9010	16.54%
2020-11-16	0	0.133	0.132	0.154	-	-	0	0	-	5.024	4.987	5.818	-	-	0	-	0.76%
2020-11-13	0	0.132	0.127	0.154	-	-	0	0	-	4.987	4.798	5.818	-	-	0	-	0.00%
2020-11-12	0	0.132	0.132	0.144	0.125	0.125	4,000	500	0.1250	4.987	4.987	5.440	4.722	4.722	106	4.7222	-4.35%
2020-11-11	0	0.138	0.127	0.155	0.125	0.138	76,000	10,160	0.1337	5.213	4.798	5.856	4.722	5.213	2,012	5.0503	6.98%
2020-11-10	0	0.129	0.129	0.134	0.116	0.124	88,000	10,884	0.1237	4.873	4.873	5.062	4.382	4.684	2,329	4.6724	4.03%
2020-11-09	0	0.124	0.125	0.141	0.119	0.144	624,000	87,488	0.1402	4.684	4.722	5.327	4.496	5.440	16,518	5.2966	4.20%
2020-11-06	0	0.119	0.119	0.135	0.118	0.138	16,000	2,112	0.1320	4.496	4.496	5.100	4.458	5.213	424	4.9867	-3.25%
2020-11-05	0	0.123	0.124	0.138	0.120	0.128	72,000	9,024	0.1253	4.647	4.684	5.213	4.533	4.836	1,906	4.7348	-3.91%
2020-11-04	0	0.128	0.128	0.133	0.128	0.140	256,000	32,984	0.1288	4.836	4.836	5.024	4.836	5.289	6,776	4.8674	-0.78%
2020-11-03	0	0.129	0.129	0.137	0.125	0.134	152,000	19,756	0.1300	4.873	4.873	5.176	4.722	5.062	4,024	4.9101	-14.57%
2020-11-02	0	0.151	0.130	0.151	0.151	0.151	4,000	604	0.1510	5.704	4.911	5.704	5.704	5.704	106	5.7044	0.67%
2020-10-30	0	0.150	0.142	0.150	0.147	0.156	200,000	29,484	0.1474	5.667	5.364	5.667	5.553	5.893	5,294	5.5692	2.04%
2020-10-29	0	0.147	0.142	0.147	0.140	0.147	240,000	34,140	0.1423	5.553	5.364	5.553	5.289	5.553	6,353	5.3739	7.30%
2020-10-28	0	0.137	0.126	0.139	0.137	0.145	868,000	122,972	0.1417	5.176	4.760	5.251	5.176	5.478	22,976	5.3521	-3.52%
2020-10-27	0	0.142	0.135	0.141	0.117	0.144	376,000	52,716	0.1402	5.364	5.100	5.327	4.420	5.440	9,953	5.2965	5.97%
2020-10-23	0	0.134	0.121	0.134	-	-	0	0	-	5.062	4.571	5.062	-	-	0	-	0.00%
2020-10-22	0	0.134	0.126	0.135	0.122	0.134	16,000	2,000	0.1250	5.062	4.760	5.100	4.609	5.062	424	4.7222	8.06%
2020-10-21	0	0.124	0.124	0.130	0.123	0.124	104,000	12,864	0.1237	4.684	4.684	4.911	4.647	4.684	2,753	4.6728	0.00%
2020-10-20	0	0.124	0.124	0.130	0.121	0.122	364,000	44,584	0.1225	4.684	4.684	4.911	4.571	4.609	9,635	4.6272	0.00%
2020-10-19	0	0.124	0.124	0.134	0.118	0.121	64,000	7,716	0.1206	4.684	4.684	5.062	4.458	4.571	1,694	4.5546	-4.62%
2020-10-16	0	0.130	0.129	0.130	0.130	0.130	12,000	1,560	0.1300	4.911	4.873	4.911	4.911	4.911	318	4.9111	-6.47%
2020-10-15	0	0.139	0.130	0.140	0.139	0.139	12,000	1,612	0.1343	5.251	4.911	5.289	5.251	5.251	318	5.0748	5.30%
2020-10-14	0	0.132	0.132	0.148	0.129	0.130	20,000	2,592	0.1296	4.987	4.987	5.591	4.873	4.911	529	4.8960	-4.35%
2020-10-12	0	0.138	0.138	0.147	0.138	0.138	828,000	120,512	0.1455	5.213	5.213	5.553	5.213	5.213	21,918	5.4984	-4.83%
2020-10-09	0	0.145	0.133	0.145	0.141	0.145	352,000	50,284	0.1429	5.478	5.024	5.478	5.327	5.478	9,318	5.3966	9.02%
2020-10-08	0	0.133	0.138	0.139	0.120	0.145	216,000	27,008	0.1250	5.024	5.213	5.251	4.533	5.478	5,718	4.7236	2.31%
2020-10-07	0	0.130	0.129	0.138	0.129	0.139	24,000	3,176	0.1323	4.911	4.873	5.213	4.873	5.251	635	4.9993	-1.52%
2020-10-06	0	0.132	0.128	0.133	0.125	0.138	736,000	100,404	0.1364	4.987	4.836	5.024	4.722	5.213	19,482	5.1536	5.60%
2020-10-05	0	0.125	0.124	0.138	0.124	0.147	172,000	22,232	0.1293	4.722	4.684	5.213	4.684	5.553	4,553	4.8830	-2.34%
2020-09-30	0	0.128	0.116	0.136	-	-	0	0	-	4.836	4.382	5.138	-	-	0	-	0.00%
2020-09-29	0	0.128	0.124	0.134	0.124	0.128	340,000	42,488	0.1250	4.836	4.684	5.062	4.684	4.836	9,000	4.7209	-5.88%
2020-09-28	0	0.136	0.136	0.142	0.135	0.142	812,000	115,052	0.1417	5.138	5.138	5.364	5.100	5.364	21,494	5.3527	0.00%
2020-09-25	0	0.136	0.118	0.131	0.116	0.136	1,340,000	172,236	0.1285	5.138	4.458	4.949	4.382	5.138	35,471	4.8557	7.09%
2020-09-24	0	0.127	0.123	0.130	0.125	0.144	2,064,000	272,144	0.1319	4.798	4.647	4.911	4.722	5.440	54,635	4.9811	-7.30%
2020-09-23	0	0.137	0.136	0.137	0.110	0.146	3,836,000	495,036	0.1291	5.176	5.138	5.176	4.156	5.516	101,541	4.8752	29.25%
2020-09-22	0	0.106	0.106	0.111	0.106	0.106	4,000	424	0.1060	4.004	4.004	4.193	4.004	4.004	106	4.0044	0.00%
2020-09-21	0	0.106	0.101	0.112	0.100	0.106	116,000	11,716	0.1010	4.004	3.816	4.231	3.778	4.004	3,071	3.8156	2.91%
2020-09-18	0	0.103	0.104	0.115	0.101	0.102	68,000	6,932	0.1019	3.891	3.929	4.344	3.816	3.853	1,800	3.8511	-0.96%
2020-09-17	0	0.104	0.104	0.113	0.104	0.113	212,000	22,748	0.1073	3.929	3.929	4.269	3.929	4.269	5,612	4.0536	-7.14%
2020-09-16	0	0.112	0.112	0.122	0.111	0.111	8,000	888	0.1110	4.231	4.231	4.609	4.193	4.193	212	4.1933	-5.08%
2020-09-15	0	0.118	0.110	0.118	0.118	0.118	116,000	13,688	0.1180	4.458	4.156	4.458	4.458	4.458	3,071	4.4578	1.72%
2020-09-14	0	0.116	0.108	0.116	0.115	0.119	972,000	114,032	0.1173	4.382	4.080	4.382	4.344	4.496	25,729	4.4320	0.00%
2020-09-11	0	0.116	0.096	0.119	0.100	0.116	20,000	2,192	0.1096	4.382	3.627	4.496	3.778	4.382	529	4.1404	16.00%
2020-09-10	0	0.100	0.098	0.118	-	-	0	0	-	3.778	3.702	4.458	-	-	0	-	0.00%
2020-09-09	0	0.100	0.100	0.116	0.099	0.099	4,000	396	0.0990	3.778	3.778	4.382	3.740	3.740	106	3.7400	-7.41%
2020-09-08	0	0.108	0.108	0.118	0.099	0.129	708,000	81,672	0.1154	4.080	4.080	4.458	3.740	4.873	18,741	4.3579	0.00%
2020-09-07	0	0.108	0.098	0.117	0.106	0.109	1,640,000	176,284	0.1075	4.080	3.702	4.420	4.004	4.118	43,412	4.0607	8.00%
2020-09-04	0	0.100	0.094	0.100	0.086	0.102	1,696,000	164,824	0.0972	3.778	3.551	3.778	3.249	3.853	44,894	3.6714	8.70%
2020-09-03	0	0.092	0.092	0.096	0.091	0.092	268,000	24,484	0.0914	3.476	3.476	3.627	3.438	3.476	7,094	3.4513	-7.07%
2020-09-02	0	0.099	0.091	0.099	0.090	0.099	140,000	13,008	0.0929	3.740	3.438	3.740	3.400	3.740	3,706	3.5101	-1.00%
2020-09-01	0	0.100	0.093	0.100	-	-	0	0	-	3.778	3.513	3.778	-	-	0	-	-1.96%
2020-08-31	0	0.102	0.092	0.102	0.092	0.114	140,000	13,420	0.0959	3.853	3.476	3.853	3.476	4.307	3,706	3.6213	6.25%
2020-08-28	0	0.096	0.090	0.097	0.090	0.096	148,000	13,540	0.0915	3.627	3.400	3.664	3.400	3.627	3,918	3.4562	0.00%
2020-08-27	0	0.096	0.091	0.096	0.090	0.118	1,084,000	103,796	0.0958	3.627	3.438	3.627	3.400	4.458	28,694	3.6173	-4.00%
2020-08-26	0	0.100	0.092	0.101	0.090	0.104	1,228,000	123,868	0.1009	3.778	3.476	3.816	3.400	3.929	32,506	3.8106	2.04%
2020-08-25	0	0.098	0.091	0.098	0.087	0.099	1,288,000	121,784	0.0946	3.702	3.438	3.702	3.287	3.740	34,094	3.5720	0.00%
2020-08-24	0	0.098	0.088	0.098	0.085	0.108	1,524,000	138,272	0.0907	3.702	3.324	3.702	3.211	4.080	40,341	3.4276	-2.97%
2020-08-21	0	0.101	0.094	0.101	0.091	0.106	1,696,000	167,400	0.0987	3.816	3.551	3.816	3.438	4.004	44,894	3.7288	-8.18%
2020-08-20	0	0.110	0.110	0.115	0.110	0.160	3,816,000	478,508	0.1254	4.156	4.156	4.344	4.156	6.044	101,012	4.7372	-28.57%
2020-08-19	0	0.154	0.153	0.154	0.115	0.860	47,764,000	8,622,288	0.1805	5.818	5.780	5.818	4.344	32.49	1,264,341	6.8196	46.67%
2020-08-18	0	0.105	0.091	0.105	-	-	0	0	-	3.967	3.438	3.967	-	-	0	-	-1.87%
2020-08-17	0	0.107	0.091	0.107	0.100	0.107	12,000	1,228	0.1023	4.042	3.438	4.042	3.778	4.042	318	3.8659	7.00%
2020-08-14	0	0.100	0.091	0.100	0.101	0.101	8,000	808	0.1010	3.778	3.438	3.778	3.816	3.816	212	3.8156	2.04%
2020-08-13	0	0.098	0.092	0.098	0.098	0.098	20,000	1,960	0.0980	3.702	3.476	3.702	3.702	3.702	529	3.7022	-2.00%
2020-08-12	0	0.100	0.100	0.105	0.091	0.115	12,000	1,224	0.1020	3.778	3.778	3.967	3.438	4.344	318	3.8533	-0.99%
2020-08-11	0	0.101	0.091	0.109	0.077	0.101	300,000	29,828	0.0994	3.816	3.438	4.118	2.909	3.816	7,941	3.7561	18.82%
2020-08-10	0	0.085	0.075	0.093	0.082	0.093	116,000	9,804	0.0845	3.211	2.833	3.513	3.098	3.513	3,071	3.1929	-10.53%
2020-08-07	0	0.095	0.086	0.095	-	-	0	0	-	3.589	3.249	3.589	-	-	0	-	0.00%
2020-08-06	0	0.095	0.087	0.097	0.095	0.095	12,000	1,148	0.0957	3.589	3.287	3.664	3.589	3.589	318	3.6141	1.06%
2020-08-05	0	0.094	0.094	0.096	0.086	0.092	120,000	10,708	0.0892	3.551	3.551	3.627	3.249	3.476	3,176	3.3710	-6.00%
2020-08-04	0	0.100	0.094	0.100	0.100	0.100	320,000	32,000	0.1000	3.778	3.551	3.778	3.778	3.778	8,471	3.7778	1.01%
2020-08-03	0	0.099	0.092	0.099	0.100	0.100	200,000	20,000	0.1000	3.740	3.476	3.740	3.778	3.778	5,294	3.7778	-1.00%
2020-07-31	0	0.100	0.095	0.100	0.085	0.100	444,000	43,812	0.0987	3.778	3.589	3.778	3.211	3.778	11,753	3.7277	6.38%
2020-07-30	0	0.094	0.093	0.105	0.094	0.094	448,000	42,112	0.0940	3.551	3.513	3.967	3.551	3.551	11,859	3.5511	-11.32%
2020-07-29	0	0.106	0.094	0.108	-	-	0	0	-	4.004	3.551	4.080	-	-	0	-	0.00%
2020-07-28	0	0.106	0.093	0.106	0.107	0.107	4,000	428	0.1070	4.004	3.513	4.004	4.042	4.042	106	4.0422	8.16%
2020-07-27	0	0.098	0.098	0.108	0.098	0.098	16,000	1,568	0.0980	3.702	3.702	4.080	3.702	3.702	424	3.7022	0.00%
2020-07-24	0	0.098	0.092	0.098	0.098	0.098	40,000	3,920	0.0980	3.702	3.476	3.702	3.702	3.702	1,059	3.7022	0.00%
2020-07-23	0	0.098	0.093	0.098	-	-	0	0	-	3.702	3.513	3.702	-	-	0	-	0.00%
2020-07-22	0	0.098	0.098	0.108	0.094	0.094	452,000	42,488	0.0940	3.702	3.702	4.080	3.551	3.551	11,965	3.5511	-4.85%
2020-07-21	0	0.103	0.093	0.103	0.107	0.110	8,000	868	0.1085	3.891	3.513	3.891	4.042	4.156	212	4.0989	0.98%
2020-07-20	0	0.102	0.095	0.107	0.090	0.102	16,000	1,564	0.0978	3.853	3.589	4.042	3.400	3.853	424	3.6928	2.00%
2020-07-17	0	0.100	0.093	0.100	-	-	0	0	-	3.778	3.513	3.778	-	-	0	-	0.00%
2020-07-16	0	0.100	0.093	0.100	-	-	0	0	-	3.778	3.513	3.778	-	-	0	-	0.00%
2020-07-15	0	0.100	0.094	0.100	0.100	0.100	32,000	3,200	0.1000	3.778	3.551	3.778	3.778	3.778	847	3.7778	-3.85%
2020-07-14	0	0.104	0.093	0.104	0.093	0.104	16,000	1,552	0.0970	3.929	3.513	3.929	3.513	3.929	424	3.6644	6.12%
2020-07-13	0	0.098	0.098	0.104	0.094	0.104	56,000	5,348	0.0955	3.702	3.702	3.929	3.551	3.929	1,482	3.6078	-5.77%
2020-07-10	0	0.104	0.099	0.104	-	-	0	0	-	3.929	3.740	3.929	-	-	0	-	-2.80%
2020-07-09	0	0.107	0.094	0.107	-	-	8,000	768	0.0960	4.042	3.551	4.042	-	-	212	3.6267	-0.93%
2020-07-08	0	0.108	0.100	0.108	0.109	0.109	120,000	13,080	0.1090	4.080	3.778	4.080	4.118	4.118	3,176	4.1178	8.00%
2020-07-07	0	0.100	0.094	0.100	0.090	0.100	52,000	4,952	0.0952	3.778	3.551	3.778	3.400	3.778	1,376	3.5976	0.00%
2020-07-06	0	0.100	0.091	0.100	0.090	0.105	12,000	1,180	0.0983	3.778	3.438	3.778	3.400	3.967	318	3.7148	1.01%
2020-07-03	0	0.099	0.086	0.099	0.087	0.099	40,000	3,848	0.0962	3.740	3.249	3.740	3.287	3.740	1,059	3.6342	11.24%
2020-07-02	0	0.089	0.089	0.099	0.086	0.100	84,000	7,708	0.0918	3.362	3.362	3.740	3.249	3.778	2,224	3.4666	-11.00%
2020-06-30	0	0.100	0.094	0.107	0.091	0.100	32,000	3,120	0.0975	3.778	3.551	4.042	3.438	3.778	847	3.6833	-7.41%
2020-06-29	0	0.108	0.097	0.108	-	-	0	0	-	4.080	3.664	4.080	-	-	0	-	-4.42%
2020-06-26	0	0.113	0.099	0.114	0.094	0.113	40,000	3,884	0.0971	4.269	3.740	4.307	3.551	4.269	1,059	3.6682	-4.24%
2020-06-24	0	0.118	0.100	0.117	0.094	0.118	24,000	2,532	0.1055	4.458	3.778	4.420	3.551	4.458	635	3.9856	2.61%
2020-06-23	0	0.115	0.092	0.115	-	-	0	0	-	4.344	3.476	4.344	-	-	0	-	0.00%
2020-06-22	0	0.115	0.092	0.115	-	-	0	0	-	4.344	3.476	4.344	-	-	0	-	-0.86%
2020-06-19	0	0.116	0.098	0.116	0.119	0.119	4,000	476	0.1190	4.382	3.702	4.382	4.496	4.496	106	4.4956	3.57%
2020-06-18	0	0.112	0.095	0.112	0.091	0.115	48,000	4,944	0.1030	4.231	3.589	4.231	3.438	4.344	1,271	3.8911	-1.75%
2020-06-17	0	0.114	0.101	0.114	0.115	0.115	8,000	920	0.1150	4.307	3.816	4.307	4.344	4.344	212	4.3444	-0.87%
2020-06-16	0	0.115	0.083	0.115	0.103	0.120	8,000	892	0.1115	4.344	3.136	4.344	3.891	4.533	212	4.2122	15.00%
2020-06-15	0	0.100	0.081	0.100	-	-	0	0	-	3.778	3.060	3.778	-	-	0	-	0.00%
2020-06-12	0	0.100	0.090	0.100	-	-	0	0	-	3.778	3.400	3.778	-	-	0	-	-2.91%
2020-06-11	0	0.103	0.090	0.103	-	-	0	0	-	3.891	3.400	3.891	-	-	0	-	0.00%
2020-06-10	0	0.103	0.079	0.103	-	-	0	0	-	3.891	2.984	3.891	-	-	0	-	0.00%
2020-06-09	0	0.103	0.103	0.104	0.089	0.089	20,000	1,780	0.0890	3.891	3.891	3.929	3.362	3.362	529	3.3622	-1.90%
2020-06-08	0	0.105	0.086	0.105	-	-	0	0	-	3.967	3.249	3.967	-	-	0	-	0.00%
2020-06-05	0	0.105	0.090	0.105	0.107	0.107	180,000	19,260	0.1070	3.967	3.400	3.967	4.042	4.042	4,765	4.0422	-3.67%
2020-06-04	0	0.109	0.086	0.109	-	-	0	0	-	4.118	3.249	4.118	-	-	0	-	0.00%
2020-06-03	0	0.109	0.086	0.114	-	-	0	0	-	4.118	3.249	4.307	-	-	0	-	0.00%
2020-06-02	0	0.109	0.085	0.109	-	-	0	0	-	4.118	3.211	4.118	-	-	0	-	-0.91%
2020-06-01	0	0.110	0.090	0.113	0.110	0.110	4,000	440	0.1100	4.156	3.400	4.269	4.156	4.156	106	4.1556	-6.78%
2020-05-29	0	0.118	0.090	0.118	0.090	0.090	228,000	20,520	0.0900	4.458	3.400	4.458	3.400	3.400	6,035	3.4000	31.11%
2020-05-28	0	0.090	0.075	0.090	0.091	0.091	4,000	364	0.0910	3.400	2.833	3.400	3.438	3.438	106	3.4378	0.00%
2020-05-27	0	0.090	0.075	0.100	-	-	0	0	-	3.400	2.833	3.778	-	-	0	-	0.00%
2020-05-26	0	0.090	0.090	0.098	-	-	0	0	-	3.400	3.400	3.702	-	-	0	-	0.00%
2020-05-25	0	0.090	0.090	0.108	0.086	0.086	4,000	344	0.0860	3.400	3.400	4.080	3.249	3.249	106	3.2489	-10.89%
2020-05-22	0	0.101	0.086	0.101	-	-	0	0	-	3.816	3.249	3.816	-	-	0	-	0.00%
2020-05-21	0	0.101	0.098	0.108	0.101	0.101	40,000	4,040	0.1010	3.816	3.702	4.080	3.816	3.816	1,059	3.8156	-6.48%
2020-05-20	0	0.108	0.108	0.120	0.101	0.105	148,000	15,256	0.1031	4.080	4.080	4.533	3.816	3.967	3,918	3.8942	-1.82%
2020-05-19	0	0.110	0.108	0.119	0.106	0.110	68,000	7,448	0.1095	4.156	4.080	4.496	4.004	4.156	1,800	4.1378	-15.38%
2020-05-18	0	0.130	0.105	0.130	0.135	0.135	8,000	1,080	0.1350	4.911	3.967	4.911	5.100	5.100	212	5.1000	11.11%
2020-05-15	0	0.117	0.108	0.117	0.110	0.122	472,000	55,292	0.1171	4.420	4.080	4.420	4.156	4.609	12,494	4.4254	3.54%
2020-05-14	0	0.113	0.104	0.113	-	-	0	0	-	4.269	3.929	4.269	-	-	0	-	-0.88%
2020-05-13	0	0.114	0.102	0.115	-	-	0	0	-	4.307	3.853	4.344	-	-	0	-	0.00%
2020-05-12	0	0.114	0.102	0.114	-	-	0	0	-	4.307	3.853	4.307	-	-	0	-	-1.72%
2020-05-11	0	0.116	0.104	0.120	0.100	0.122	572,000	67,716	0.1184	4.382	3.929	4.533	3.778	4.609	15,141	4.4723	0.87%
2020-05-08	0	0.115	0.101	0.110	-	-	0	0	-	4.344	3.816	4.156	-	-	0	-	0.00%
2020-05-07	0	0.115	0.101	0.117	0.115	0.115	80,000	9,200	0.1150	4.344	3.816	4.420	4.344	4.344	2,118	4.3444	-1.71%
2020-05-06	0	0.117	0.110	0.117	-	-	0	0	-	4.420	4.156	4.420	-	-	0	-	0.00%
2020-05-05	0	0.117	0.110	0.117	0.117	0.117	4,000	468	0.1170	4.420	4.156	4.420	4.420	4.420	106	4.4200	6.36%
2020-05-04	0	0.110	0.102	0.110	0.102	0.110	24,000	2,480	0.1033	4.156	3.853	4.156	3.853	4.156	635	3.9037	5.77%
2020-04-29	0	0.104	0.104	0.114	0.104	0.110	92,000	9,856	0.1071	3.929	3.929	4.307	3.929	4.156	2,435	4.0471	-9.57%
2020-04-28	0	0.115	0.104	0.115	0.110	0.117	68,000	7,536	0.1108	4.344	3.929	4.344	4.156	4.420	1,800	4.1867	4.55%
2020-04-27	0	0.110	0.105	0.110	-	-	0	0	-	4.156	3.967	4.156	-	-	0	-	-4.35%
2020-04-24	0	0.115	0.105	0.115	-	-	0	0	-	4.344	3.967	4.344	-	-	0	-	0.00%
2020-04-23	0	0.115	0.107	0.115	0.107	0.115	16,000	1,804	0.1128	4.344	4.042	4.344	4.042	4.344	424	4.2594	0.88%
2020-04-22	0	0.114	0.106	0.114	0.106	0.115	204,000	21,684	0.1063	4.307	4.004	4.307	4.004	4.344	5,400	4.0156	0.00%
2020-04-21	0	0.114	0.107	0.115	0.106	0.114	208,000	23,424	0.1126	4.307	4.042	4.344	4.004	4.307	5,506	4.2544	7.55%
2020-04-20	0	0.106	0.106	0.116	0.106	0.121	140,000	16,148	0.1153	4.004	4.004	4.382	4.004	4.571	3,706	4.3574	-10.17%
2020-04-17	0	0.118	0.111	0.118	0.112	0.122	1,324,000	154,740	0.1169	4.458	4.193	4.458	4.231	4.609	35,047	4.4152	6.31%
2020-04-16	0	0.111	0.108	0.114	0.111	0.119	1,372,000	157,748	0.1150	4.193	4.080	4.307	4.193	4.496	36,318	4.3436	-8.26%
2020-04-15	0	0.121	0.110	0.121	0.121	0.122	28,000	3,404	0.1216	4.571	4.156	4.571	4.571	4.609	741	4.5927	3.42%
2020-04-14	0	0.117	0.111	0.118	0.110	0.129	2,032,000	241,504	0.1189	4.420	4.193	4.458	4.156	4.873	53,788	4.4899	4.46%
2020-04-09	0	0.112	0.104	0.113	0.098	0.117	5,960,000	651,128	0.1092	4.231	3.929	4.269	3.702	4.420	157,765	4.1272	13.13%
2020-04-08	0	0.099	0.099	0.103	0.099	0.119	1,076,000	112,504	0.1046	3.740	3.740	3.891	3.740	4.496	28,482	3.9500	-13.91%
2020-04-07	0	0.115	0.115	0.119	0.115	0.152	1,776,000	220,128	0.1239	4.344	4.344	4.496	4.344	5.742	47,012	4.6824	-25.32%
2020-04-06	0	0.154	0.125	0.154	0.120	0.154	1,768,000	242,688	0.1373	5.818	4.722	5.818	4.533	5.818	46,800	5.1856	2.67%
2020-04-03	0	0.150	0.119	0.150	0.116	0.157	2,144,000	317,444	0.1481	5.667	4.496	5.667	4.382	5.931	56,753	5.5934	9.49%
2020-04-02	0	0.137	0.116	0.137	0.112	0.140	80,000	9,988	0.1249	5.176	4.382	5.176	4.231	5.289	2,118	4.7166	-3.52%
2020-04-01	0	0.142	0.113	0.155	-	-	0	0	-	5.364	4.269	5.856	-	-	0	-	0.00%
2020-03-31	0	0.142	0.142	0.157	-	-	0	0	-	5.364	5.364	5.931	-	-	0	-	7.58%
2020-03-30	0	0.132	0.132	0.157	0.111	0.111	20,000	2,220	0.1110	4.987	4.987	5.931	4.193	4.193	529	4.1933	0.00%
2020-03-27	0	0.132	0.108	0.149	0.125	0.132	312,000	39,036	0.1251	4.987	4.080	5.629	4.722	4.987	8,259	4.7266	6.45%
2020-03-26	0	0.124	0.120	0.130	-	-	0	0	-	4.684	4.533	4.911	-	-	0	-	0.00%
2020-03-25	0	0.124	0.108	0.130	-	-	0	0	-	4.684	4.080	4.911	-	-	0	-	0.00%
2020-03-24	0	0.124	0.124	0.125	0.110	0.125	304,000	37,940	0.1248	4.684	4.684	4.722	4.156	4.722	8,047	4.7148	-0.80%
2020-03-23	0	0.125	0.103	0.125	-	-	0	0	-	4.722	3.891	4.722	-	-	0	-	0.00%
2020-03-20	0	0.125	0.102	0.125	-	-	0	0	-	4.722	3.853	4.722	-	-	0	-	0.00%
2020-03-19	0	0.125	0.111	0.130	0.125	0.125	52,000	6,500	0.1250	4.722	4.193	4.911	4.722	4.722	1,376	4.7222	-3.85%
2020-03-18	0	0.130	0.100	0.130	0.130	0.130	16,000	2,080	0.1300	4.911	3.778	4.911	4.911	4.911	424	4.9111	0.00%
2020-03-17	0	0.130	0.100	0.139	-	-	0	0	-	4.911	3.778	5.251	-	-	0	-	0.00%
2020-03-16	0	0.130	0.100	0.135	0.130	0.130	80,000	10,400	0.1300	4.911	3.778	5.100	4.911	4.911	2,118	4.9111	0.00%
2020-03-13	0	0.130	0.130	0.138	0.115	0.118	12,000	1,404	0.1170	4.911	4.911	5.213	4.344	4.458	318	4.4200	10.17%
2020-03-12	0	0.118	0.100	0.118	0.133	0.133	4,000	532	0.1330	4.458	3.778	4.458	5.024	5.024	106	5.0244	-0.84%
2020-03-11	0	0.119	-	0.119	-	-	0	0	-	4.496	-	4.496	-	-	0	-	0.00%
2020-03-10	0	0.119	0.114	0.119	0.090	0.119	140,000	14,940	0.1067	4.496	4.307	4.496	3.400	4.496	3,706	4.0314	19.00%
2020-03-09	0	0.100	0.100	0.118	0.061	0.100	12,000	980	0.0817	3.778	3.778	4.458	2.304	3.778	318	3.0852	-15.97%
2020-03-06	0	0.119	0.114	0.139	-	-	0	0	-	4.496	4.307	5.251	-	-	0	-	0.00%
2020-03-05	0	0.119	0.119	0.138	0.118	0.118	4,000	472	0.1180	4.496	4.496	5.213	4.458	4.458	106	4.4578	-1.65%
2020-03-04	0	0.121	0.118	0.137	-	-	0	0	-	4.571	4.458	5.176	-	-	0	-	0.00%
2020-03-03	0	0.121	0.110	0.140	-	-	0	0	-	4.571	4.156	5.289	-	-	0	-	0.00%
2020-03-02	0	0.121	0.120	0.139	-	-	0	0	-	4.571	4.533	5.251	-	-	0	-	0.00%
2020-02-28	0	0.121	0.120	0.137	-	-	0	0	-	4.571	4.533	5.176	-	-	0	-	0.00%
2020-02-27	0	0.121	0.112	0.152	0.120	0.127	16,000	1,968	0.1230	4.571	4.231	5.742	4.533	4.798	424	4.6467	0.83%
2020-02-26	0	0.120	0.121	0.135	0.103	0.138	28,000	3,516	0.1256	4.533	4.571	5.100	3.891	5.213	741	4.7438	-4.00%
2020-02-25	0	0.125	0.120	0.135	0.121	0.127	92,000	11,604	0.1261	4.722	4.533	5.100	4.571	4.798	2,435	4.7649	-1.57%
2020-02-24	0	0.127	0.127	0.135	-	-	0	0	-	4.798	4.798	5.100	-	-	0	-	0.79%
2020-02-21	0	0.126	0.122	0.135	0.125	0.126	256,000	32,188	0.1257	4.760	4.609	5.100	4.722	4.760	6,776	4.7500	0.80%
2020-02-20	0	0.125	0.120	0.131	0.125	0.127	184,000	23,096	0.1255	4.722	4.533	4.949	4.722	4.798	4,871	4.7419	-2.34%
2020-02-19	0	0.128	0.126	0.138	-	-	4,000	512	0.1280	4.836	4.760	5.213	-	-	106	4.8356	0.00%
2020-02-18	0	0.128	0.120	0.128	-	-	0	0	-	4.836	4.533	4.836	-	-	0	-	-0.78%
2020-02-17	0	0.129	0.128	0.137	0.129	0.135	116,000	15,132	0.1304	4.873	4.836	5.176	4.873	5.100	3,071	4.9280	-7.86%
2020-02-14	0	0.140	0.128	0.140	0.130	0.140	28,000	3,876	0.1384	5.289	4.836	5.289	4.911	5.289	741	5.2295	1.45%
2020-02-13	0	0.138	0.130	0.138	-	-	0	0	-	5.213	4.911	5.213	-	-	0	-	0.00%
2020-02-12	0	0.138	0.131	0.139	0.128	0.138	60,000	7,856	0.1309	5.213	4.949	5.251	4.836	5.213	1,588	4.9464	0.00%
2020-02-11	0	0.138	-	0.139	0.127	0.140	176,000	23,796	0.1352	5.213	-	5.251	4.798	5.289	4,659	5.1077	-0.72%
2020-02-10	0	0.139	0.127	0.140	0.127	0.139	240,000	32,096	0.1337	5.251	4.798	5.289	4.798	5.251	6,353	5.0521	0.00%
2020-02-07	0	0.139	0.130	0.140	-	-	0	0	-	5.251	4.911	5.289	-	-	0	-	0.00%
2020-02-06	0	0.139	0.122	0.140	0.130	0.130	4,000	520	0.1300	5.251	4.609	5.289	4.911	4.911	106	4.9111	-0.71%
2020-02-05	0	0.140	0.120	0.140	0.128	0.140	96,000	12,696	0.1323	5.289	4.533	5.289	4.836	5.289	2,541	4.9961	6.06%
2020-02-04	0	0.132	0.122	0.132	-	-	0	0	-	4.987	4.609	4.987	-	-	0	-	0.00%
2020-02-03	0	0.132	0.125	0.139	-	-	0	0	-	4.987	4.722	5.251	-	-	0	-	0.00%
2020-01-31	0	0.132	0.125	0.139	0.120	0.140	436,000	57,564	0.1320	4.987	4.722	5.251	4.533	5.289	11,541	4.9877	0.76%
2020-01-30	0	0.131	0.120	0.131	0.131	0.131	500,000	65,500	0.1310	4.949	4.533	4.949	4.949	4.949	13,235	4.9489	-5.76%
2020-01-29	0	0.139	0.131	0.140	0.139	0.139	124,000	17,236	0.1390	5.251	4.949	5.289	5.251	5.251	3,282	5.2511	0.00%
2020-01-24	0	0.139	0.124	0.140	0.135	0.135	4,000	540	0.1350	5.251	4.684	5.289	5.100	5.100	106	5.1000	0.00%
2020-01-23	0	0.139	0.130	0.140	0.137	0.137	8,000	1,096	0.1370	5.251	4.911	5.289	5.176	5.176	212	5.1756	-0.71%
2020-01-22	0	0.140	0.135	0.140	0.140	0.141	152,000	21,400	0.1408	5.289	5.100	5.289	5.289	5.327	4,024	5.3187	0.00%
2020-01-21	0	0.140	0.135	0.148	0.140	0.140	12,000	1,680	0.1400	5.289	5.100	5.591	5.289	5.289	318	5.2889	0.00%
2020-01-20	0	0.140	0.136	0.140	-	-	0	0	-	5.289	5.138	5.289	-	-	0	-	-1.41%
2020-01-17	0	0.142	0.138	0.142	0.142	0.146	40,000	5,712	0.1428	5.364	5.213	5.364	5.364	5.516	1,059	5.3947	-5.33%
2020-01-16	0	0.150	0.138	0.150	0.150	0.150	4,000	600	0.1500	5.667	5.213	5.667	5.667	5.667	106	5.6667	0.00%
2020-01-15	0	0.150	0.145	0.150	-	-	0	0	-	5.667	5.478	5.667	-	-	0	-	-3.23%
2020-01-14	0	0.155	0.138	0.155	-	-	0	0	-	5.856	5.213	5.856	-	-	0	-	0.00%
2020-01-13	0	0.155	0.140	0.155	-	-	0	0	-	5.856	5.289	5.856	-	-	0	-	-7.19%
2020-01-10	0	0.167	0.160	0.167	0.160	0.167	16,000	2,612	0.1633	6.309	6.044	6.309	6.044	6.309	424	6.1672	7.74%
2020-01-09	0	0.155	0.155	0.165	0.154	0.168	92,000	14,256	0.1550	5.856	5.856	6.233	5.818	6.347	2,435	5.8539	3.33%
2020-01-08	0	0.150	0.145	0.152	0.142	0.153	124,000	18,212	0.1469	5.667	5.478	5.742	5.364	5.780	3,282	5.5485	0.00%
2020-01-07	0	0.150	0.150	0.168	0.150	0.150	108,000	16,200	0.1500	5.667	5.667	6.347	5.667	5.667	2,859	5.6667	0.00%
2020-01-06	0	0.150	0.145	0.150	0.150	0.150	8,000	1,200	0.1500	5.667	5.478	5.667	5.667	5.667	212	5.6667	1.35%
2020-01-03	0	0.148	0.142	0.148	0.145	0.160	120,000	17,676	0.1473	5.591	5.364	5.591	5.478	6.044	3,176	5.5647	-2.63%
2020-01-02	0	0.152	0.140	0.152	0.142	0.152	352,000	51,760	0.1470	5.742	5.289	5.742	5.364	5.742	9,318	5.5551	6.29%
2019-12-31	0	0.143	0.140	0.143	-	-	0	0	-	5.402	5.289	5.402	-	-	0	-	0.00%
2019-12-30	0	0.143	0.133	0.147	0.141	0.143	40,000	5,688	0.1422	5.402	5.024	5.553	5.327	5.402	1,059	5.3720	0.00%
2019-12-27	0	0.143	0.133	0.143	0.133	0.143	156,000	21,564	0.1382	5.402	5.024	5.402	5.024	5.402	4,129	5.2221	-0.69%
2019-12-24	0	0.144	0.133	0.145	0.132	0.144	52,000	7,076	0.1361	5.440	5.024	5.478	4.987	5.440	1,376	5.1407	-0.69%
2019-12-23	0	0.145	0.130	0.145	-	-	0	0	-	5.478	4.911	5.478	-	-	0	-	0.00%
2019-12-20	0	0.145	0.134	0.145	0.133	0.148	112,000	15,476	0.1382	5.478	5.062	5.478	5.024	5.591	2,965	5.2201	-3.33%
2019-12-19	0	0.150	0.140	0.150	0.132	0.153	208,000	30,120	0.1448	5.667	5.289	5.667	4.987	5.780	5,506	5.4705	2.04%
2019-12-18	0	0.147	0.131	0.148	0.135	0.148	12,000	1,672	0.1393	5.553	4.949	5.591	5.100	5.591	318	5.2637	-1.34%
2019-12-17	0	0.149	0.140	0.153	-	-	0	0	-	5.629	5.289	5.780	-	-	0	-	0.00%
2019-12-16	0	0.149	0.138	0.150	0.140	0.145	96,000	13,480	0.1404	5.629	5.213	5.667	5.289	5.478	2,541	5.3046	-0.67%
2019-12-13	0	0.150	0.145	0.153	0.135	0.150	68,000	9,468	0.1392	5.667	5.478	5.780	5.100	5.667	1,800	5.2600	0.00%
2019-12-12	0	0.150	0.140	0.150	0.160	0.160	4,000	640	0.1600	5.667	5.289	5.667	6.044	6.044	106	6.0444	-1.32%
2019-12-11	0	0.152	0.143	0.154	0.142	0.154	164,000	23,780	0.1450	5.742	5.402	5.818	5.364	5.818	4,341	5.4778	2.01%
2019-12-10	0	0.149	0.140	0.149	-	-	0	0	-	5.629	5.289	5.629	-	-	0	-	-0.67%
2019-12-09	0	0.150	0.140	0.150	0.141	0.154	12,000	1,748	0.1457	5.667	5.289	5.667	5.327	5.818	318	5.5030	-1.32%
2019-12-06	0	0.152	0.140	0.152	-	-	0	0	-	5.742	5.289	5.742	-	-	0	-	-1.94%
2019-12-05	0	0.155	0.133	0.155	-	-	0	0	-	5.856	5.024	5.856	-	-	0	-	-1.27%
2019-12-04	0	0.157	0.133	0.157	-	-	0	0	-	5.931	5.024	5.931	-	-	0	-	0.00%
2019-12-03	0	0.157	0.133	0.164	-	-	0	0	-	5.931	5.024	6.196	-	-	0	-	0.00%
2019-12-02	0	0.157	0.133	0.157	-	-	0	0	-	5.931	5.024	5.931	-	-	0	-	0.00%
2019-11-29	0	0.157	0.120	0.158	0.131	0.159	100,000	14,388	0.1439	5.931	4.533	5.969	4.949	6.007	2,647	5.4355	9.03%
2019-11-28	0	0.144	0.132	0.145	0.132	0.144	52,000	7,260	0.1396	5.440	4.987	5.478	4.987	5.440	1,376	5.2744	-0.69%
2019-11-27	0	0.145	0.149	0.165	0.139	0.150	60,000	8,516	0.1419	5.478	5.629	6.233	5.251	5.667	1,588	5.3619	-2.68%
2019-11-26	0	0.149	0.125	0.150	-	-	0	0	-	5.629	4.722	5.667	-	-	0	-	0.00%
2019-11-25	0	0.149	0.149	0.150	0.132	0.134	8,000	1,064	0.1330	5.629	5.629	5.667	4.987	5.062	212	5.0244	-0.67%
2019-11-22	0	0.150	0.128	0.150	-	-	0	0	-	5.667	4.836	5.667	-	-	0	-	0.00%
2019-11-21	0	0.150	0.128	0.150	-	-	0	0	-	5.667	4.836	5.667	-	-	0	-	0.00%
2019-11-20	0	0.150	0.126	0.150	-	-	0	0	-	5.667	4.760	5.667	-	-	0	-	0.00%
2019-11-19	0	0.150	0.136	0.150	0.131	0.150	88,000	13,068	0.1485	5.667	5.138	5.667	4.949	5.667	2,329	5.6100	-1.96%
2019-11-18	0	0.153	-	0.153	-	-	0	0	-	5.780	-	5.780	-	-	0	-	0.00%
2019-11-15	0	0.153	-	0.153	-	-	0	0	-	5.780	-	5.780	-	-	0	-	-5.56%
2019-11-14	0	0.162	0.130	0.165	0.162	0.162	4,000	648	0.1620	6.120	4.911	6.233	6.120	6.120	106	6.1200	0.00%
2019-11-13	0	0.162	0.130	0.162	-	-	0	0	-	6.120	4.911	6.120	-	-	0	-	0.00%
2019-11-12	0	0.162	0.162	0.168	-	-	0	0	-	6.120	6.120	6.347	-	-	0	-	1.25%
2019-11-11	0	0.160	0.130	0.168	-	-	0	0	-	6.044	4.911	6.347	-	-	0	-	0.00%
2019-11-08	0	0.160	0.160	0.168	0.160	0.160	16,000	2,560	0.1600	6.044	6.044	6.347	6.044	6.044	424	6.0444	0.00%
2019-11-07	0	0.160	0.150	0.160	-	-	0	0	-	6.044	5.667	6.044	-	-	0	-	-0.62%
2019-11-06	0	0.161	0.150	0.161	-	-	0	0	-	6.082	5.667	6.082	-	-	0	-	0.00%
2019-11-05	0	0.161	0.130	0.161	0.161	0.161	8,000	1,316	0.1645	6.082	4.911	6.082	6.082	6.082	212	6.2144	1.90%
2019-11-04	0	0.158	0.142	0.168	0.157	0.158	84,000	13,212	0.1573	5.969	5.364	6.347	5.931	5.969	2,224	5.9419	0.64%
2019-11-01	0	0.157	0.144	0.158	-	-	0	0	-	5.931	5.440	5.969	-	-	0	-	0.00%
2019-10-31	0	0.157	0.143	0.157	-	-	0	0	-	5.931	5.402	5.931	-	-	0	-	-0.63%
2019-10-30	0	0.158	0.144	0.158	-	-	0	0	-	5.969	5.440	5.969	-	-	0	-	0.00%
2019-10-29	0	0.158	0.138	0.158	-	-	0	0	-	5.969	5.213	5.969	-	-	0	-	0.00%
2019-10-28	0	0.158	0.139	0.158	0.138	0.158	248,000	34,992	0.1411	5.969	5.251	5.969	5.213	5.969	6,565	5.3303	2.60%
2019-10-25	0	0.154	0.138	0.154	-	-	0	0	-	5.818	5.213	5.818	-	-	0	-	0.00%
2019-10-24	0	0.154	0.137	0.154	0.141	0.155	148,000	21,860	0.1477	5.818	5.176	5.818	5.327	5.856	3,918	5.5799	9.22%
2019-10-23	0	0.141	0.135	0.145	0.136	0.141	24,000	3,340	0.1392	5.327	5.100	5.478	5.138	5.327	635	5.2574	2.17%
2019-10-22	0	0.138	0.138	0.150	0.138	0.139	104,000	14,392	0.1384	5.213	5.213	5.667	5.213	5.251	2,753	5.2279	-8.00%
2019-10-21	0	0.150	0.138	0.150	0.140	0.150	12,000	1,748	0.1457	5.667	5.213	5.667	5.289	5.667	318	5.5030	7.14%
2019-10-18	0	0.140	0.140	0.148	0.139	0.140	152,000	21,236	0.1397	5.289	5.289	5.591	5.251	5.289	4,024	5.2780	0.00%
2019-10-17	0	0.140	0.140	0.150	0.135	0.140	256,000	35,084	0.1370	5.289	5.289	5.667	5.100	5.289	6,776	5.1773	-5.41%
2019-10-16	0	0.148	0.135	0.155	0.148	0.149	76,000	11,280	0.1484	5.591	5.100	5.856	5.591	5.629	2,012	5.6070	0.00%
2019-10-15	0	0.148	0.148	0.157	0.131	0.148	376,000	55,492	0.1476	5.591	5.591	5.931	4.949	5.591	9,953	5.5754	-6.33%
2019-10-14	0	0.158	0.152	0.160	0.152	0.158	12,000	1,872	0.1560	5.969	5.742	6.044	5.742	5.969	318	5.8933	3.95%
2019-10-11	0	0.152	0.130	0.159	0.152	0.152	140,000	21,280	0.1520	5.742	4.911	6.007	5.742	5.742	3,706	5.7422	-2.56%
2019-10-10	0	0.156	0.156	0.160	-	-	0	0	-	5.893	5.893	6.044	-	-	0	-	2.63%
2019-10-09	0	0.152	0.152	0.169	-	-	0	0	-	5.742	5.742	6.384	-	-	0	-	0.00%
2019-10-08	0	0.152	0.152	0.160	-	-	0	0	-	5.742	5.742	6.044	-	-	0	-	0.00%
2019-10-04	0	0.152	0.152	0.155	0.152	0.157	64,000	9,868	0.1542	5.742	5.742	5.856	5.742	5.931	1,694	5.8249	-3.18%
2019-10-03	0	0.157	0.153	0.160	0.155	0.160	132,000	20,580	0.1559	5.931	5.780	6.044	5.856	6.044	3,494	5.8899	1.29%
2019-10-02	0	0.155	0.152	0.169	0.155	0.156	132,000	20,492	0.1552	5.856	5.742	6.384	5.856	5.893	3,494	5.8647	0.00%
2019-09-30	0	0.155	0.150	0.160	0.155	0.158	208,000	32,464	0.1561	5.856	5.667	6.044	5.856	5.969	5,506	5.8962	-2.52%
2019-09-27	0	0.159	0.152	0.165	0.150	0.159	72,000	11,376	0.1580	6.007	5.742	6.233	5.667	6.007	1,906	5.9689	-0.63%
2019-09-26	0	0.160	0.150	0.170	0.160	0.160	108,000	17,280	0.1600	6.044	5.667	6.422	6.044	6.044	2,859	6.0444	2.56%
2019-09-25	0	0.156	0.156	0.165	0.156	0.163	164,000	25,668	0.1565	5.893	5.893	6.233	5.893	6.158	4,341	5.9127	-3.70%
2019-09-24	0	0.162	0.158	0.174	0.160	0.179	388,000	63,072	0.1626	6.120	5.969	6.573	6.044	6.762	10,271	6.1410	-0.61%
2019-09-23	0	0.163	0.160	0.174	0.163	0.172	104,000	17,852	0.1717	6.158	6.044	6.573	6.158	6.498	2,753	6.4847	-2.98%
2019-09-20	0	0.168	0.165	0.174	0.168	0.171	128,000	21,772	0.1701	6.347	6.233	6.573	6.347	6.460	3,388	6.4258	-6.15%
2019-09-19	0	0.179	0.163	0.180	0.165	0.182	236,000	41,152	0.1744	6.762	6.158	6.800	6.233	6.876	6,247	6.5874	1.13%
2019-09-18	0	0.177	0.177	0.178	0.167	0.179	252,000	42,760	0.1697	6.687	6.687	6.724	6.309	6.762	6,671	6.4102	7.27%
2019-09-17	0	0.165	0.165	0.175	0.163	0.163	4,000	652	0.1630	6.233	6.233	6.611	6.158	6.158	106	6.1578	-5.71%
2019-09-16	0	0.175	0.160	0.175	0.175	0.175	116,000	20,300	0.1750	6.611	6.044	6.611	6.611	6.611	3,071	6.6111	3.55%
2019-09-13	0	0.169	0.150	0.182	-	-	0	0	-	6.384	5.667	6.876	-	-	0	-	0.00%
2019-09-12	0	0.169	-	0.169	-	-	0	0	-	6.384	-	6.384	-	-	0	-	0.00%
2019-09-11	0	0.169	-	0.169	-	-	0	0	-	6.384	-	6.384	-	-	0	-	0.00%
2019-09-10	0	0.169	-	0.181	0.160	0.169	92,000	14,756	0.1604	6.384	-	6.838	6.044	6.384	2,435	6.0592	0.00%
2019-09-09	0	0.169	0.150	0.169	0.170	0.171	572,000	97,248	0.1700	6.384	5.667	6.384	6.422	6.460	15,141	6.4228	-0.59%
2019-09-06	0	0.170	0.160	0.170	0.170	0.170	300,000	51,000	0.1700	6.422	6.044	6.422	6.422	6.422	7,941	6.4222	-1.73%
2019-09-05	0	0.173	0.170	0.176	0.170	0.176	240,000	41,412	0.1726	6.536	6.422	6.649	6.422	6.649	6,353	6.5186	-3.89%
2019-09-04	0	0.180	0.180	0.184	0.180	0.180	4,000	720	0.1800	6.800	6.800	6.951	6.800	6.800	106	6.8000	0.56%
2019-09-03	0	0.179	-	0.179	-	-	0	0	-	6.762	-	6.762	-	-	0	-	0.00%
2019-09-02	0	0.179	0.172	0.185	0.172	0.180	116,000	20,192	0.1741	6.762	6.498	6.989	6.498	6.800	3,071	6.5759	-4.79%
2019-08-30	0	0.188	0.172	0.188	0.194	0.194	4,000	776	0.1940	7.102	6.498	7.102	7.329	7.329	106	7.3289	9.30%
2019-08-29	0	0.172	0.172	0.195	0.170	0.175	24,000	4,180	0.1742	6.498	6.498	7.367	6.422	6.611	635	6.5796	-10.88%
2019-08-28	0	0.193	-	0.193	-	-	0	0	-	7.291	-	7.291	-	-	0	-	-0.52%
2019-08-27	0	0.194	-	0.194	0.194	0.205	24,000	4,716	0.1965	7.329	-	7.329	7.329	7.744	635	7.4233	1.04%
2019-08-26	0	0.192	-	0.195	0.178	0.192	64,000	11,448	0.1789	7.253	-	7.367	6.724	7.253	1,694	6.7575	-3.03%
2019-08-23	0	0.198	0.178	0.198	-	-	0	0	-	7.480	6.724	7.480	-	-	0	-	-1.00%
2019-08-22	0	0.200	0.178	0.200	0.204	0.205	52,000	10,612	0.2041	7.556	6.724	7.556	7.707	7.744	1,376	7.7096	0.00%
2019-08-21	0	0.200	0.176	0.200	-	-	0	0	-	7.556	6.649	7.556	-	-	0	-	0.00%
2019-08-20	0	0.200	-	0.200	0.200	0.200	8,000	1,600	0.2000	7.556	-	7.556	7.556	7.556	212	7.5556	11.11%
2019-08-19	0	0.180	0.177	0.180	0.180	0.180	20,000	3,600	0.1800	6.800	6.687	6.800	6.800	6.800	529	6.8000	-5.26%
2019-08-16	0	0.190	-	0.190	-	-	0	0	-	7.178	-	7.178	-	-	0	-	0.00%
2019-08-15	0	0.190	-	0.190	-	-	0	0	-	7.178	-	7.178	-	-	0	-	0.00%
2019-08-14	0	0.190	0.166	0.189	-	-	0	0	-	7.178	6.271	7.140	-	-	0	-	-4.04%
2019-08-13	0	0.198	-	0.198	-	-	0	0	-	7.480	-	7.480	-	-	0	-	-1.98%
2019-08-12	0	0.202	0.176	0.202	-	-	0	0	-	7.631	6.649	7.631	-	-	0	-	-0.98%
2019-08-09	0	0.204	0.178	0.204	0.176	0.209	220,000	39,248	0.1784	7.707	6.724	7.707	6.649	7.896	5,824	6.7396	10.27%
2019-08-08	0	0.185	-	0.185	-	-	0	0	-	6.989	-	6.989	-	-	0	-	-5.61%
2019-08-07	0	0.196	-	0.196	-	-	0	0	-	7.404	-	7.404	-	-	0	-	-1.01%
2019-08-06	0	0.198	-	0.198	-	-	0	0	-	7.480	-	7.480	-	-	0	-	-1.00%
2019-08-05	0	0.200	-	0.200	-	-	0	0	-	7.556	-	7.556	-	-	0	-	0.00%
2019-08-02	0	0.200	0.160	0.200	0.189	0.210	136,000	27,252	0.2004	7.556	6.044	7.556	7.140	7.933	3,600	7.5700	5.82%
2019-08-01	0	0.189	0.169	0.189	-	-	0	0	-	7.140	6.384	7.140	-	-	0	-	-0.53%
2019-07-31	0	0.190	0.140	0.210	-	-	0	0	-	7.178	5.289	7.933	-	-	0	-	0.00%
2019-07-30	0	0.190	-	0.190	-	-	0	0	-	7.178	-	7.178	-	-	0	-	0.00%
2019-07-29	0	0.190	0.195	0.196	0.190	0.200	292,000	56,496	0.1935	7.178	7.367	7.404	7.178	7.556	7,729	7.3092	-4.04%
2019-07-26	0	0.198	0.194	0.199	0.191	0.199	204,000	40,024	0.1962	7.480	7.329	7.518	7.216	7.518	5,400	7.4119	-0.50%
2019-07-25	0	0.199	0.159	0.210	-	-	0	0	-	7.518	6.007	7.933	-	-	0	-	0.00%
2019-07-24	0	0.199	0.159	0.210	-	-	0	0	-	7.518	6.007	7.933	-	-	0	-	0.00%
2019-07-23	0	0.199	0.171	0.199	-	-	0	0	-	7.518	6.460	7.518	-	-	0	-	0.00%
2019-07-22	0	0.199	0.173	0.208	0.191	0.199	52,000	10,284	0.1978	7.518	6.536	7.858	7.216	7.518	1,376	7.4713	4.19%
2019-07-19	0	0.191	0.184	0.193	0.183	0.191	496,000	92,316	0.1861	7.216	6.951	7.291	6.913	7.216	13,129	7.0312	3.24%
2019-07-18	0	0.185	0.184	0.188	0.185	0.190	144,000	27,036	0.1878	6.989	6.951	7.102	6.989	7.178	3,812	7.0928	-6.57%
2019-07-17	0	0.198	0.170	0.198	-	-	0	0	-	7.480	6.422	7.480	-	-	0	-	-0.50%
2019-07-16	0	0.199	0.172	0.199	-	-	0	0	-	7.518	6.498	7.518	-	-	0	-	0.00%
2019-07-15	0	0.199	0.199	0.200	0.192	0.207	380,000	77,136	0.2030	7.518	7.518	7.556	7.253	7.820	10,059	7.6685	-4.33%
2019-07-12	0	0.208	0.193	0.208	0.212	0.212	12,000	2,544	0.2120	7.858	7.291	7.858	8.009	8.009	318	8.0089	-0.48%
2019-07-11	0	0.209	0.182	0.209	0.214	0.214	424,000	90,736	0.2140	7.896	6.876	7.896	8.084	8.084	11,224	8.0844	4.50%
2019-07-10	0	0.200	0.190	0.205	0.200	0.200	200,000	40,000	0.2000	7.556	7.178	7.744	7.556	7.556	5,294	7.5556	-4.76%
2019-07-09	0	0.210	0.196	0.210	0.204	0.213	136,000	27,904	0.2052	7.933	7.404	7.933	7.707	8.047	3,600	7.7511	2.44%
2019-07-08	0	0.205	0.189	0.205	0.200	0.205	400,000	81,076	0.2027	7.744	7.140	7.744	7.556	7.744	10,588	7.6572	-0.97%
2019-07-05	0	0.207	0.196	0.208	0.200	0.216	804,000	164,432	0.2045	7.820	7.404	7.858	7.556	8.160	21,282	7.7262	6.70%
2019-07-04	0	0.194	0.186	0.194	0.180	0.202	828,000	161,696	0.1953	7.329	7.027	7.329	6.800	7.631	21,918	7.3774	7.78%
2019-07-03	0	0.180	0.175	0.180	0.175	0.180	56,000	9,832	0.1756	6.800	6.611	6.800	6.611	6.800	1,482	6.6327	-4.76%
2019-07-02	0	0.189	0.170	0.189	0.191	0.191	60,000	11,460	0.1910	7.140	6.422	7.140	7.216	7.216	1,588	7.2156	5.00%
2019-06-28	0	0.180	0.175	0.190	-	-	0	0	-	6.800	6.611	7.178	-	-	0	-	0.00%
2019-06-27	0	0.180	0.178	0.188	0.178	0.184	428,000	76,712	0.1792	6.800	6.724	7.102	6.724	6.951	11,329	6.7710	-4.76%
2019-06-26	0	0.189	0.189	0.190	0.185	0.187	64,000	11,876	0.1856	7.140	7.140	7.178	6.989	7.064	1,694	7.0101	2.16%
2019-06-25	0	0.185	0.189	0.190	0.180	0.189	548,000	100,976	0.1843	6.989	7.140	7.178	6.800	7.140	14,506	6.9610	-4.15%
2019-06-24	0	0.193	0.188	0.193	0.182	0.197	636,000	121,320	0.1908	7.291	7.102	7.291	6.876	7.442	16,835	7.2063	-1.03%
2019-06-21	0	0.195	0.190	0.195	0.194	0.195	76,000	14,812	0.1949	7.367	7.178	7.367	7.329	7.367	2,012	7.3627	0.52%
2019-06-20	0	0.194	0.189	0.194	0.181	0.202	844,000	160,992	0.1907	7.329	7.140	7.329	6.838	7.631	22,341	7.2061	-0.51%
2019-06-19	0	0.195	0.187	0.198	0.187	0.197	264,000	50,288	0.1905	7.367	7.064	7.480	7.064	7.442	6,988	7.1961	0.52%
2019-06-18	0	0.194	0.189	0.194	0.195	0.195	52,000	10,140	0.1950	7.329	7.140	7.329	7.367	7.367	1,376	7.3667	-0.51%
2019-06-17	0	0.195	0.190	0.195	-	-	0	0	-	7.367	7.178	7.367	-	-	0	-	0.00%
2019-06-14	0	0.195	0.185	0.195	0.181	0.195	308,000	57,528	0.1868	7.367	6.989	7.367	6.838	7.367	8,153	7.0561	3.17%
2019-06-13	0	0.189	0.189	0.195	0.174	0.195	1,404,000	249,672	0.1778	7.140	7.140	7.367	6.573	7.367	37,165	6.7180	-1.05%
2019-06-12	0	0.191	0.188	0.197	0.189	0.199	168,000	32,372	0.1927	7.216	7.102	7.442	7.140	7.518	4,447	7.2794	-4.50%
2019-06-11	0	0.200	0.189	0.200	0.193	0.208	1,000,000	196,572	0.1966	7.556	7.140	7.556	7.291	7.858	26,471	7.4261	-6.98%
2019-06-10	0	0.215	0.205	0.215	0.201	0.215	432,000	90,140	0.2087	8.122	7.744	8.122	7.593	8.122	11,435	7.8826	-2.27%
2019-06-06	0	0.220	0.216	0.220	0.208	0.220	1,352,000	293,524	0.2171	8.311	8.160	8.311	7.858	8.311	35,788	8.2017	2.80%
2019-06-05	0	0.214	0.206	0.214	0.200	0.215	668,000	137,968	0.2065	8.084	7.782	8.084	7.556	8.122	17,682	7.8026	-0.47%
2019-06-04	0	0.215	0.214	0.220	0.207	0.270	15,388,000	3,432,560	0.2231	8.122	8.084	8.311	7.820	10.20	407,329	8.4270	-23.21%
2019-06-03	0	0.280	0.270	0.280	0.265	0.300	2,492,000	693,660	0.2784	10.58	10.20	10.58	10.01	11.33	65,965	10.516	-9.68%
2019-05-31	0	0.310	0.310	0.315	0.300	0.340	7,412,000	2,324,580	0.3136	11.71	11.71	11.90	11.33	12.84	196,200	11.848	-1.59%
2019-05-30	0	0.315	0.310	0.320	0.241	0.430	51,376,000	17,666,772	0.3439	11.90	11.71	12.09	9.104	16.24	1,359,953	12.991	31.25%
2019-05-29	1	-	-	-	-	-	0	0	-	9.067	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	9.067	-	-	-	-	0	-	0.00%
2019-05-27	0	0.240	0.240	0.255	0.209	0.240	1,728,000	392,436	0.2271	9.067	9.067	9.633	7.896	9.067	45,741	8.5795	14.83%
2019-05-24	0	0.209	0.183	0.210	0.190	0.209	76,000	15,580	0.2050	7.896	6.913	7.933	7.178	7.896	2,012	7.7444	15.47%
2019-05-23	0	0.181	0.171	0.180	0.183	0.183	56,000	10,248	0.1830	6.838	6.460	6.800	6.913	6.913	1,482	6.9133	-2.69%
2019-05-22	0	0.186	0.186	0.187	0.185	0.186	88,000	16,300	0.1852	7.027	7.027	7.064	6.989	7.027	2,329	6.9975	-3.12%
2019-05-21	0	0.192	0.188	0.194	0.192	0.192	24,000	4,608	0.1920	7.253	7.102	7.329	7.253	7.253	635	7.2533	2.13%
2019-05-20	0	0.188	0.180	0.191	0.188	0.192	164,000	31,060	0.1894	7.102	6.800	7.216	7.102	7.253	4,341	7.1547	0.00%
2019-05-17	0	0.188	0.188	0.190	0.188	0.189	28,000	5,272	0.1883	7.102	7.102	7.178	7.102	7.140	741	7.1130	0.00%
2019-05-16	0	0.188	0.188	0.210	0.181	0.181	4,000	724	0.1810	7.102	7.102	7.933	6.838	6.838	106	6.8378	-6.00%
2019-05-15	0	0.200	0.185	0.204	0.178	0.200	112,000	22,088	0.1972	7.556	6.989	7.707	6.724	7.556	2,965	7.4503	0.00%
2019-05-14	0	0.200	0.200	0.215	0.177	0.185	164,000	30,148	0.1838	7.556	7.556	8.122	6.687	6.989	4,341	6.9447	2.04%
2019-05-10	0	0.196	0.177	0.214	0.196	0.196	28,000	5,488	0.1960	7.404	6.687	8.084	7.404	7.404	741	7.4044	-0.51%
2019-05-09	0	0.197	0.177	0.198	0.172	0.200	188,000	34,916	0.1857	7.442	6.687	7.480	6.498	7.556	4,976	7.0162	-1.50%
2019-05-08	0	0.200	0.181	0.210	0.200	0.200	8,000	1,600	0.2000	7.556	6.838	7.933	7.556	7.556	212	7.5556	0.50%
2019-05-07	0	0.199	0.197	0.203	0.199	0.203	96,000	19,264	0.2007	7.518	7.442	7.669	7.518	7.669	2,541	7.5807	-1.97%
2019-05-06	0	0.203	0.203	0.208	0.195	0.195	12,000	2,340	0.1950	7.669	7.669	7.858	7.367	7.367	318	7.3667	0.00%
2019-05-03	0	0.203	0.203	0.214	0.194	0.203	284,000	56,744	0.1998	7.669	7.669	8.084	7.329	7.669	7,518	7.5481	-5.58%
2019-05-02	0	0.215	0.199	0.215	0.219	0.238	28,000	6,236	0.2227	8.122	7.518	8.122	8.273	8.991	741	8.4137	8.59%
2019-04-30	0	0.198	0.198	0.203	0.198	0.203	364,000	72,532	0.1993	7.480	7.480	7.669	7.480	7.669	9,635	7.5277	-1.00%
2019-04-29	0	0.200	0.193	0.200	-	-	0	0	-	7.556	7.291	7.556	-	-	0	-	0.00%
2019-04-26	0	0.200	0.196	0.200	0.200	0.200	100,000	20,000	0.2000	7.556	7.404	7.556	7.556	7.556	2,647	7.5556	-6.98%
2019-04-25	0	0.215	0.215	0.217	0.195	0.208	28,000	5,648	0.2017	8.122	8.122	8.198	7.367	7.858	741	7.6203	6.44%
2019-04-24	0	0.202	0.197	0.202	-	-	0	0	-	7.631	7.442	7.631	-	-	0	-	0.00%
2019-04-23	0	0.202	0.194	0.202	0.193	0.202	48,000	9,580	0.1996	7.631	7.329	7.631	7.291	7.631	1,271	7.5398	4.12%
2019-04-18	0	0.194	0.193	0.200	0.194	0.195	72,000	13,976	0.1941	7.329	7.291	7.556	7.329	7.367	1,906	7.3331	-2.02%
2019-04-17	0	0.198	0.193	0.201	0.195	0.199	60,000	11,784	0.1964	7.480	7.291	7.593	7.367	7.518	1,588	7.4196	-0.50%
2019-04-16	0	0.199	0.199	0.200	0.193	0.200	508,000	99,664	0.1962	7.518	7.518	7.556	7.291	7.556	13,447	7.4116	-2.45%
2019-04-15	0	0.204	0.204	0.205	0.183	0.205	68,000	13,764	0.2024	7.707	7.707	7.744	6.913	7.744	1,800	7.6467	0.00%
2019-04-12	0	0.204	0.195	0.218	0.204	0.204	36,000	7,344	0.2040	7.707	7.367	8.236	7.707	7.707	953	7.7067	-0.49%
2019-04-11	0	0.205	0.192	0.207	0.205	0.206	84,000	17,248	0.2053	7.744	7.253	7.820	7.744	7.782	2,224	7.7570	0.00%
2019-04-10	0	0.205	0.193	0.205	0.190	0.205	120,000	24,088	0.2007	7.744	7.291	7.744	7.178	7.744	3,176	7.5833	1.99%
2019-04-09	0	0.201	0.189	0.205	0.196	0.204	400,000	79,324	0.1983	7.593	7.140	7.744	7.404	7.707	10,588	7.4917	-4.29%
2019-04-08	0	0.210	0.202	0.220	0.198	0.210	92,000	18,552	0.2017	7.933	7.631	8.311	7.480	7.933	2,435	7.6180	0.00%
2019-04-04	0	0.210	0.196	0.210	-	-	0	0	-	7.933	7.404	7.933	-	-	0	-	0.00%
2019-04-03	0	0.210	0.188	0.210	-	-	0	0	-	7.933	7.102	7.933	-	-	0	-	0.00%
2019-04-02	0	0.210	0.204	0.215	0.204	0.216	24,000	5,064	0.2110	7.933	7.707	8.122	7.707	8.160	635	7.9711	1.94%
2019-04-01	0	0.206	0.206	0.207	0.206	0.206	28,000	5,768	0.2060	7.782	7.782	7.820	7.782	7.782	741	7.7822	-0.48%
2019-03-29	0	0.207	0.202	0.207	0.201	0.207	24,000	4,872	0.2030	7.820	7.631	7.820	7.593	7.820	635	7.6689	5.08%
2019-03-28	0	0.197	0.192	0.199	0.192	0.200	164,000	31,904	0.1945	7.442	7.253	7.518	7.253	7.556	4,341	7.3492	-1.50%
2019-03-27	0	0.200	0.200	0.214	0.196	0.205	192,000	38,404	0.2000	7.556	7.556	8.084	7.404	7.744	5,082	7.5563	2.04%
2019-03-26	0	0.196	0.195	0.215	0.196	0.215	124,000	24,380	0.1966	7.404	7.367	8.122	7.404	8.122	3,282	7.4276	-0.51%
2019-03-25	0	0.197	0.199	0.213	0.196	0.213	36,000	7,216	0.2004	7.442	7.518	8.047	7.404	8.047	953	7.5723	-8.37%
2019-03-22	0	0.215	0.210	0.217	0.210	0.220	328,000	69,864	0.2130	8.122	7.933	8.198	7.933	8.311	8,682	8.0467	2.38%
2019-03-21	0	0.210	0.199	0.213	0.198	0.210	56,000	11,316	0.2021	7.933	7.518	8.047	7.480	7.933	1,482	7.6338	5.00%
2019-03-20	0	0.200	0.200	0.208	0.200	0.200	192,000	39,072	0.2035	7.556	7.556	7.858	7.556	7.556	5,082	7.6878	-9.09%
2019-03-19	0	0.220	0.220	0.221	0.201	0.211	332,000	68,600	0.2066	8.311	8.311	8.349	7.593	7.971	8,788	7.8059	-4.35%
2019-03-18	0	0.230	0.230	0.243	0.230	0.234	100,000	23,280	0.2328	8.689	8.689	9.180	8.689	8.840	2,647	8.7947	-3.77%
2019-03-15	0	0.239	0.234	0.241	0.225	0.250	2,356,000	559,216	0.2374	9.029	8.840	9.104	8.500	9.444	62,365	8.9669	-6.27%
2019-03-14	0	0.255	0.250	0.255	0.183	0.255	9,992,000	2,170,096	0.2172	9.633	9.444	9.633	6.913	9.633	264,494	8.2047	38.59%
2019-03-13	0	0.184	0.181	0.192	0.184	0.184	460,000	84,640	0.1840	6.951	6.838	7.253	6.951	6.951	12,176	6.9511	2.79%
2019-03-12	0	0.179	0.178	0.183	0.178	0.183	244,000	43,652	0.1789	6.762	6.724	6.913	6.724	6.913	6,459	6.7585	0.00%
2019-03-11	0	0.179	0.179	0.183	0.178	0.178	4,000	712	0.1780	6.762	6.762	6.913	6.724	6.724	106	6.7244	1.13%
2019-03-08	0	0.177	0.176	0.177	0.177	0.177	196,000	34,692	0.1770	6.687	6.649	6.687	6.687	6.687	5,188	6.6867	-2.75%
2019-03-07	0	0.182	0.182	0.184	0.179	0.185	136,000	24,636	0.1811	6.876	6.876	6.951	6.762	6.989	3,600	6.8433	-1.09%
2019-03-06	0	0.184	0.183	0.184	0.180	0.185	592,000	107,840	0.1822	6.951	6.913	6.951	6.800	6.989	15,671	6.8817	-3.16%
2019-03-05	0	0.190	0.190	0.192	0.183	0.190	56,000	10,564	0.1886	7.178	7.178	7.253	6.913	7.178	1,482	7.1265	0.53%
2019-03-04	0	0.189	0.184	0.189	0.176	0.192	52,000	9,520	0.1831	7.140	6.951	7.140	6.649	7.253	1,376	6.9162	-1.56%
2019-03-01	0	0.192	0.182	0.199	0.192	0.192	12,000	2,304	0.1920	7.253	6.876	7.518	7.253	7.253	318	7.2533	0.00%
2019-02-28	0	0.192	0.186	0.195	0.174	0.192	36,000	6,684	0.1857	7.253	7.027	7.367	6.573	7.253	953	7.0141	0.52%
2019-02-27	0	0.191	0.181	0.191	0.174	0.191	8,000	1,460	0.1825	7.216	6.838	7.216	6.573	7.216	212	6.8944	0.00%
2019-02-26	0	0.191	0.191	0.199	0.188	0.195	96,000	18,228	0.1899	7.216	7.216	7.518	7.102	7.367	2,541	7.1731	0.53%
2019-02-25	0	0.190	0.183	0.190	0.180	0.192	52,000	9,536	0.1834	7.178	6.913	7.178	6.800	7.253	1,376	6.9279	-1.55%
2019-02-22	0	0.193	0.179	0.193	0.190	0.193	108,000	20,828	0.1929	7.291	6.762	7.291	7.178	7.291	2,859	7.2855	0.52%
2019-02-21	0	0.192	0.180	0.192	-	-	0	0	-	7.253	6.800	7.253	-	-	0	-	-0.52%
2019-02-20	0	0.193	0.176	0.193	-	-	36,000	6,912	0.1920	7.291	6.649	7.291	-	-	953	7.2533	0.00%
2019-02-19	0	0.193	0.174	0.193	-	-	0	0	-	7.291	6.573	7.291	-	-	0	-	0.00%
2019-02-18	0	0.193	0.183	0.195	0.193	0.193	8,000	1,524	0.1905	7.291	6.913	7.367	7.291	7.291	212	7.1967	0.00%
2019-02-15	0	0.193	0.189	0.196	0.193	0.193	8,000	1,544	0.1930	7.291	7.140	7.404	7.291	7.291	212	7.2911	0.00%
2019-02-14	0	0.193	0.181	0.193	0.180	0.193	1,448,000	261,288	0.1804	7.291	6.838	7.291	6.800	7.291	38,329	6.8169	-2.03%
2019-02-13	0	0.197	0.195	0.199	0.185	0.197	12,000	2,316	0.1930	7.442	7.367	7.518	6.989	7.442	318	7.2911	-1.50%
2019-02-12	0	0.200	0.200	0.208	0.185	0.200	48,000	8,996	0.1874	7.556	7.556	7.858	6.989	7.556	1,271	7.0802	0.00%
2019-02-11	0	0.200	0.186	0.208	0.186	0.200	88,000	17,176	0.1952	7.556	7.027	7.858	7.027	7.556	2,329	7.3735	-2.44%
2019-02-08	0	0.205	0.186	0.208	-	-	0	0	-	7.744	7.027	7.858	-	-	0	-	0.00%
2019-02-04	0	0.205	0.200	0.206	0.196	0.205	32,000	6,468	0.2021	7.744	7.556	7.782	7.404	7.744	847	7.6358	2.50%
2019-02-01	0	0.200	0.195	0.200	-	-	4,000	780	0.1950	7.556	7.367	7.556	-	-	106	7.3667	0.00%
2019-01-31	0	0.200	0.200	0.205	0.192	0.208	180,000	35,592	0.1977	7.556	7.556	7.744	7.253	7.858	4,765	7.4699	0.00%
2019-01-30	0	0.200	0.197	0.200	0.188	0.215	796,000	157,868	0.1983	7.556	7.442	7.556	7.102	8.122	21,071	7.4923	7.53%
2019-01-29	0	0.186	0.176	0.200	-	-	0	0	-	7.027	6.649	7.556	-	-	0	-	0.00%
2019-01-28	0	0.186	0.180	0.200	-	-	0	0	-	7.027	6.800	7.556	-	-	0	-	0.00%
2019-01-25	0	0.186	0.186	0.188	0.177	0.182	724,000	130,172	0.1798	7.027	7.027	7.102	6.687	6.876	19,165	6.7923	4.49%
2019-01-24	0	0.178	0.173	0.179	0.172	0.179	64,000	11,112	0.1736	6.724	6.536	6.762	6.498	6.762	1,694	6.5592	1.71%
2019-01-23	0	0.175	0.175	0.183	0.174	0.175	16,000	2,792	0.1745	6.611	6.611	6.913	6.573	6.611	424	6.5922	0.57%
2019-01-22	0	0.174	0.165	0.175	-	-	0	0	-	6.573	6.233	6.611	-	-	0	-	0.00%
2019-01-21	0	0.174	0.166	0.181	-	-	0	0	-	6.573	6.271	6.838	-	-	0	-	0.00%
2019-01-18	0	0.174	0.171	0.174	-	-	0	0	-	6.573	6.460	6.573	-	-	0	-	0.00%
2019-01-17	0	0.174	0.161	0.196	-	-	0	0	-	6.573	6.082	7.404	-	-	0	-	0.00%
2019-01-16	0	0.174	0.171	0.185	-	-	0	0	-	6.573	6.460	6.989	-	-	0	-	0.00%
2019-01-15	0	0.174	0.174	0.193	0.170	0.174	80,000	13,808	0.1726	6.573	6.573	7.291	6.422	6.573	2,118	6.5204	-2.25%
2019-01-14	0	0.178	0.162	0.192	-	-	0	0	-	6.724	6.120	7.253	-	-	0	-	0.00%
2019-01-11	0	0.178	0.178	0.196	0.171	0.171	4,000	684	0.1710	6.724	6.724	7.404	6.460	6.460	106	6.4600	4.09%
2019-01-10	0	0.171	0.171	0.183	0.170	0.170	4,000	680	0.1700	6.460	6.460	6.913	6.422	6.422	106	6.4222	-5.00%
2019-01-09	0	0.180	0.180	0.185	0.176	0.182	424,000	75,784	0.1787	6.800	6.800	6.989	6.649	6.876	11,224	6.7522	2.86%
2019-01-08	0	0.175	0.166	0.176	0.171	0.175	128,000	22,364	0.1747	6.611	6.271	6.649	6.460	6.611	3,388	6.6005	-0.57%
2019-01-07	0	0.176	0.171	0.178	0.170	0.180	364,000	63,116	0.1734	6.649	6.460	6.724	6.422	6.800	9,635	6.5505	-7.37%
2019-01-04	0	0.190	0.173	0.197	-	-	0	0	-	7.178	6.536	7.442	-	-	0	-	0.00%
2019-01-03	0	0.190	0.190	0.195	0.182	0.182	4,000	728	0.1820	7.178	7.178	7.367	6.876	6.876	106	6.8756	0.00%
2019-01-02	0	0.190	0.180	0.190	0.176	0.190	428,000	78,072	0.1824	7.178	6.800	7.178	6.649	7.178	11,329	6.8911	-3.06%
2018-12-31	0	0.196	0.183	0.203	-	-	0	0	-	7.404	6.913	7.669	-	-	0	-	0.00%
2018-12-28	0	0.196	0.196	0.199	0.188	0.200	136,000	26,244	0.1930	7.404	7.404	7.518	7.102	7.556	3,600	7.2900	-3.45%
2018-12-27	0	0.203	0.189	0.203	0.187	0.210	452,000	88,128	0.1950	7.669	7.140	7.669	7.064	7.933	11,965	7.3657	-2.40%
2018-12-24	0	0.208	0.186	0.208	-	-	0	0	-	7.858	7.027	7.858	-	-	0	-	0.00%
2018-12-21	0	0.208	0.192	0.210	0.208	0.208	8,000	1,664	0.2080	7.858	7.253	7.933	7.858	7.858	212	7.8578	0.00%
2018-12-20	0	0.208	0.191	0.210	0.190	0.208	100,000	19,288	0.1929	7.858	7.216	7.933	7.178	7.858	2,647	7.2866	-0.95%
2018-12-19	0	0.210	0.195	0.210	0.210	0.214	16,000	3,392	0.2120	7.933	7.367	7.933	7.933	8.084	424	8.0089	5.00%
2018-12-18	0	0.200	0.200	0.218	0.193	0.200	124,000	24,212	0.1953	7.556	7.556	8.236	7.291	7.556	3,282	7.3764	0.00%
2018-12-17	0	0.200	0.196	0.212	0.200	0.200	24,000	4,808	0.2003	7.556	7.404	8.009	7.556	7.556	635	7.5681	-0.50%
2018-12-14	0	0.201	0.201	0.204	0.200	0.201	60,000	12,012	0.2002	7.593	7.593	7.707	7.556	7.593	1,588	7.5631	0.50%
2018-12-13	0	0.200	0.200	0.212	0.198	0.223	256,000	52,508	0.2051	7.556	7.556	8.009	7.480	8.424	6,776	7.7486	-2.44%
2018-12-12	0	0.205	0.205	0.210	0.200	0.209	784,000	158,776	0.2025	7.744	7.744	7.933	7.556	7.896	20,753	7.6508	-6.82%
2018-12-11	0	0.220	0.203	0.242	-	-	0	0	-	8.311	7.669	9.142	-	-	0	-	0.00%
2018-12-10	0	0.220	0.201	0.233	-	-	0	0	-	8.311	7.593	8.802	-	-	0	-	0.00%
2018-12-07	0	0.220	0.201	0.220	-	-	0	0	-	8.311	7.593	8.311	-	-	0	-	0.00%
2018-12-06	0	0.220	0.216	0.225	0.220	0.226	116,000	26,144	0.2254	8.311	8.160	8.500	8.311	8.538	3,071	8.5143	-2.65%
2018-12-05	0	0.226	0.226	0.246	0.226	0.234	148,000	33,988	0.2296	8.538	8.538	9.293	8.538	8.840	3,918	8.6756	-9.60%
2018-12-04	0	0.250	0.236	0.250	0.250	0.250	52,000	13,000	0.2500	9.444	8.916	9.444	9.444	9.444	1,376	9.4444	0.00%
2018-12-03	0	0.250	0.250	0.255	0.242	0.250	40,000	9,968	0.2492	9.444	9.444	9.633	9.142	9.444	1,059	9.4142	0.81%
2018-11-30	0	0.248	0.248	0.250	0.240	0.245	12,000	2,920	0.2433	9.369	9.369	9.444	9.067	9.256	318	9.1926	-0.80%
2018-11-29	0	0.250	0.240	0.250	-	-	0	0	-	9.444	9.067	9.444	-	-	0	-	0.00%
2018-11-28	0	0.250	0.247	0.255	0.238	0.255	416,000	101,004	0.2428	9.444	9.331	9.633	8.991	9.633	11,012	9.1724	4.60%
2018-11-27	0	0.239	0.239	0.255	-	-	0	0	-	9.029	9.029	9.633	-	-	0	-	1.70%
2018-11-26	0	0.235	0.220	0.255	-	-	0	0	-	8.878	8.311	9.633	-	-	0	-	0.00%
2018-11-23	0	0.235	0.224	0.248	0.217	0.235	296,000	67,964	0.2296	8.878	8.462	9.369	8.198	8.878	7,835	8.6741	0.00%
2018-11-22	0	0.235	0.235	0.255	0.232	0.235	52,000	12,100	0.2327	8.878	8.878	9.633	8.764	8.878	1,376	8.7906	0.00%
2018-11-21	0	0.235	0.235	0.255	0.215	0.235	120,000	27,060	0.2255	8.878	8.878	9.633	8.122	8.878	3,176	8.5189	0.43%
2018-11-20	0	0.234	0.216	0.255	-	-	0	0	-	8.840	8.160	9.633	-	-	0	-	0.00%
2018-11-19	0	0.234	0.233	0.250	0.230	0.234	192,000	44,544	0.2320	8.840	8.802	9.444	8.689	8.840	5,082	8.7644	0.86%
2018-11-16	0	0.232	0.225	0.245	0.230	0.250	316,000	74,416	0.2355	8.764	8.500	9.256	8.689	9.444	8,365	8.8964	-9.02%
2018-11-15	0	0.255	0.226	0.255	0.255	0.255	4,000	1,020	0.2550	9.633	8.538	9.633	9.633	9.633	106	9.6333	5.81%
2018-11-14	0	0.241	0.241	0.249	0.240	0.241	816,000	196,652	0.2410	9.104	9.104	9.407	9.067	9.104	21,600	9.1043	-2.03%
2018-11-13	0	0.246	0.260	0.275	0.242	0.243	16,000	3,876	0.2423	9.293	9.822	10.39	9.142	9.180	424	9.1517	-12.14%
2018-11-12	0	0.280	0.260	0.280	0.255	0.280	8,000	2,140	0.2675	10.58	9.822	10.58	9.633	10.58	212	10.106	3.70%
2018-11-09	0	0.270	0.255	0.270	0.270	0.270	4,000	1,080	0.2700	10.20	9.633	10.20	10.20	10.20	106	10.200	-1.82%
2018-11-08	0	0.275	0.270	0.280	0.275	0.275	4,000	1,100	0.2750	10.39	10.20	10.58	10.39	10.39	106	10.389	3.77%
2018-11-07	0	0.265	0.265	0.280	0.255	0.255	20,000	5,100	0.2550	10.01	10.01	10.58	9.633	9.633	529	9.6333	1.92%
2018-11-06	0	0.260	0.260	0.280	0.250	0.280	140,000	36,760	0.2626	9.822	9.822	10.58	9.444	10.58	3,706	9.9194	-7.14%
2018-11-05	0	0.280	0.250	0.280	-	-	0	0	-	10.58	9.444	10.58	-	-	0	-	0.00%
2018-11-02	0	0.280	0.255	0.280	0.280	0.280	8,000	2,240	0.2800	10.58	9.633	10.58	10.58	10.58	212	10.578	3.70%
2018-11-01	0	0.270	0.250	0.300	0.270	0.270	4,000	1,080	0.2700	10.20	9.444	11.33	10.20	10.20	106	10.200	0.00%
2018-10-31	0	0.270	0.265	0.285	0.265	0.270	188,000	50,340	0.2678	10.20	10.01	10.77	10.01	10.20	4,976	10.116	1.89%
2018-10-30	0	0.265	0.265	0.270	0.265	0.270	60,000	16,020	0.2670	10.01	10.01	10.20	10.01	10.20	1,588	10.087	-1.85%
2018-10-29	0	0.270	0.260	0.270	-	-	0	0	-	10.20	9.822	10.20	-	-	0	-	0.00%
2018-10-26	0	0.270	0.265	0.290	0.265	0.295	92,000	25,460	0.2767	10.20	10.01	10.96	10.01	11.14	2,435	10.455	1.89%
2018-10-25	0	0.265	0.260	0.280	0.265	0.265	4,000	1,060	0.2650	10.01	9.822	10.58	10.01	10.01	106	10.011	-5.36%
2018-10-24	0	0.280	0.270	0.290	0.270	0.280	88,000	24,400	0.2773	10.58	10.20	10.96	10.20	10.58	2,329	10.475	3.70%
2018-10-23	0	0.270	0.270	0.275	0.270	0.285	208,000	57,980	0.2788	10.20	10.20	10.39	10.20	10.77	5,506	10.531	1.89%
2018-10-22	0	0.265	0.265	0.300	-	-	0	0	-	10.01	10.01	11.33	-	-	0	-	1.92%
2018-10-19	0	0.260	0.285	0.290	0.260	0.260	8,000	2,080	0.2600	9.822	10.77	10.96	9.822	9.822	212	9.8222	-10.34%
2018-10-18	0	0.290	0.290	0.300	-	-	0	0	-	10.96	10.96	11.33	-	-	0	-	11.54%
2018-10-16	0	0.260	0.260	0.270	0.260	0.260	4,000	1,040	0.2600	9.822	9.822	10.20	9.822	9.822	106	9.8222	-3.70%
2018-10-15	0	0.270	0.270	0.280	0.270	0.270	4,000	1,080	0.2700	10.20	10.20	10.58	10.20	10.20	106	10.200	-5.26%
2018-10-12	0	0.285	0.290	0.295	0.255	0.260	32,000	8,300	0.2594	10.77	10.96	11.14	9.633	9.822	847	9.7986	9.62%
2018-10-11	0	0.260	0.260	0.265	0.260	0.275	104,000	27,740	0.2667	9.822	9.822	10.01	9.822	10.39	2,753	10.076	-5.45%
2018-10-10	0	0.275	0.275	0.315	0.275	0.275	40,000	11,000	0.2750	10.39	10.39	11.90	10.39	10.39	1,059	10.389	-1.79%
2018-10-09	0	0.280	0.280	0.325	0.280	0.280	4,000	1,120	0.2800	10.58	10.58	12.28	10.58	10.58	106	10.578	1.82%
2018-10-08	0	0.275	0.275	0.330	0.265	0.265	84,000	23,060	0.2745	10.39	10.39	12.47	10.01	10.01	2,224	10.371	-3.51%
2018-10-05	0	0.285	0.285	0.300	0.275	0.285	124,000	35,300	0.2847	10.77	10.77	11.33	10.39	10.77	3,282	10.754	-3.39%
2018-10-04	0	0.295	0.295	0.305	0.295	0.305	88,000	26,320	0.2991	11.14	11.14	11.52	11.14	11.52	2,329	11.299	-1.67%
2018-10-03	0	0.300	0.290	0.300	-	-	0	0	-	11.33	10.96	11.33	-	-	0	-	0.00%
2018-10-02	0	0.300	0.270	0.300	-	-	0	0	-	11.33	10.20	11.33	-	-	0	-	-1.64%
2018-09-28	0	0.305	0.300	0.310	0.295	0.305	268,000	79,980	0.2984	11.52	11.33	11.71	11.14	11.52	7,094	11.274	0.00%
2018-09-27	0	0.305	0.305	0.310	0.295	0.305	88,000	26,760	0.3041	11.52	11.52	11.71	11.14	11.52	2,329	11.488	3.39%
2018-09-26	0	0.295	0.290	0.310	0.295	0.305	24,000	7,260	0.3025	11.14	10.96	11.71	11.14	11.52	635	11.428	0.00%
2018-09-24	0	0.295	0.295	0.325	0.295	0.305	92,000	27,600	0.3000	11.14	11.14	12.28	11.14	11.52	2,435	11.333	-6.35%
2018-09-21	0	0.315	0.305	0.315	0.300	0.315	84,000	25,900	0.3083	11.90	11.52	11.90	11.33	11.90	2,224	11.648	-1.56%
2018-09-20	0	0.320	0.305	0.320	0.320	0.320	8,000	2,560	0.3200	12.09	11.52	12.09	12.09	12.09	212	12.089	0.00%
2018-09-19	0	0.320	0.310	0.320	0.320	0.325	12,000	3,860	0.3217	12.09	11.71	12.09	12.09	12.28	318	12.152	0.00%
2018-09-18	0	0.320	0.305	0.325	0.300	0.320	208,000	65,960	0.3171	12.09	11.52	12.28	11.33	12.09	5,506	11.980	6.67%
2018-09-17	0	0.300	0.285	0.300	0.280	0.330	212,000	60,800	0.2868	11.33	10.77	11.33	10.58	12.47	5,612	10.834	5.26%
2018-09-14	0	0.285	0.285	0.290	0.265	0.290	404,000	112,880	0.2794	10.77	10.77	10.96	10.01	10.96	10,694	10.555	1.79%
2018-09-13	0	0.280	0.280	0.300	0.280	0.280	36,000	10,080	0.2800	10.58	10.58	11.33	10.58	10.58	953	10.578	0.00%
2018-09-12	0	0.280	0.270	0.290	0.270	0.280	32,000	8,880	0.2775	10.58	10.20	10.96	10.20	10.58	847	10.483	3.70%
2018-09-11	0	0.270	0.270	0.285	0.265	0.275	100,000	27,040	0.2704	10.20	10.20	10.77	10.01	10.39	2,647	10.215	-5.26%
2018-09-10	0	0.285	0.280	0.295	0.275	0.285	144,000	40,840	0.2836	10.77	10.58	11.14	10.39	10.77	3,812	10.714	0.00%
2018-09-07	0	0.285	0.285	0.310	0.285	0.285	12,000	3,420	0.2850	10.77	10.77	11.71	10.77	10.77	318	10.767	-1.72%
2018-09-06	0	0.290	0.285	0.305	0.290	0.305	312,000	91,620	0.2937	10.96	10.77	11.52	10.96	11.52	8,259	11.094	-6.45%
2018-09-05	0	0.310	0.315	0.335	0.280	0.335	100,000	28,700	0.2870	11.71	11.90	12.66	10.58	12.66	2,647	10.842	-1.59%
2018-09-04	0	0.315	0.290	0.315	0.295	0.320	84,000	25,440	0.3029	11.90	10.96	11.90	11.14	12.09	2,224	11.441	8.62%
2018-09-03	0	0.290	0.285	0.325	0.290	0.305	248,000	73,780	0.2975	10.96	10.77	12.28	10.96	11.52	6,565	11.239	-9.38%
2018-08-31	0	0.320	0.320	0.325	0.310	0.335	96,000	30,660	0.3194	12.09	12.09	12.28	11.71	12.66	2,541	12.065	-3.03%
2018-08-30	0	0.330	0.320	0.330	0.335	0.335	216,000	72,360	0.3350	12.47	12.09	12.47	12.66	12.66	5,718	12.656	-4.35%
2018-08-29	0	0.345	0.320	0.345	0.350	0.350	4,000	1,400	0.3500	13.03	12.09	13.03	13.22	13.22	106	13.222	2.99%
2018-08-28	0	0.335	0.310	0.335	0.320	0.335	76,000	25,060	0.3297	12.66	11.71	12.66	12.09	12.66	2,012	12.457	1.52%
2018-08-27	0	0.330	0.330	0.340	0.330	0.340	224,000	74,180	0.3312	12.47	12.47	12.84	12.47	12.84	5,929	12.511	-1.49%
2018-08-24	0	0.335	0.330	0.345	0.320	0.360	1,744,000	592,820	0.3399	12.66	12.47	13.03	12.09	13.60	46,165	12.841	4.69%
2018-08-23	0	0.320	0.310	0.320	0.270	0.320	1,828,000	579,460	0.3170	12.09	11.71	12.09	10.20	12.09	48,388	11.975	8.47%
2018-08-22	0	0.295	0.295	0.300	0.290	0.305	28,000	8,260	0.2950	11.14	11.14	11.33	10.96	11.52	741	11.144	1.72%
2018-08-21	0	0.290	0.270	0.295	0.290	0.295	76,000	22,120	0.2911	10.96	10.20	11.14	10.96	11.14	2,012	10.995	0.00%
2018-08-20	0	0.290	0.290	0.295	0.275	0.290	120,000	33,520	0.2793	10.96	10.96	11.14	10.39	10.96	3,176	10.553	1.75%
2018-08-17	0	0.285	0.285	0.290	0.280	0.285	100,000	28,240	0.2824	10.77	10.77	10.96	10.58	10.77	2,647	10.668	5.56%
2018-08-16	0	0.270	0.270	0.280	0.265	0.280	144,000	39,200	0.2722	10.20	10.20	10.58	10.01	10.58	3,812	10.284	-5.26%
2018-08-15	0	0.285	0.285	0.295	0.285	0.325	224,000	66,780	0.2981	10.77	10.77	11.14	10.77	12.28	5,929	11.263	-3.39%
2018-08-14	0	0.295	0.290	0.315	0.290	0.300	748,000	221,260	0.2958	11.14	10.96	11.90	10.96	11.33	19,800	11.175	-6.35%
2018-08-13	0	0.315	0.300	0.315	0.290	0.315	2,708,000	834,440	0.3081	11.90	11.33	11.90	10.96	11.90	71,682	11.641	-4.55%
2018-08-10	0	0.330	0.310	0.330	0.305	0.330	80,000	25,300	0.3163	12.47	11.71	12.47	11.52	12.47	2,118	11.947	0.00%
2018-08-09	0	0.330	0.315	0.330	0.310	0.330	100,000	31,920	0.3192	12.47	11.90	12.47	11.71	12.47	2,647	12.059	-1.49%
2018-08-08	0	0.335	0.320	0.335	0.335	0.335	24,000	8,000	0.3333	12.66	12.09	12.66	12.66	12.66	635	12.593	3.08%
2018-08-07	0	0.325	0.325	0.330	0.325	0.330	68,000	22,160	0.3259	12.28	12.28	12.47	12.28	12.47	1,800	12.311	1.56%
2018-08-06	0	0.320	0.320	0.330	0.320	0.320	16,000	5,120	0.3200	12.09	12.09	12.47	12.09	12.09	424	12.089	0.00%
2018-08-03	0	0.320	0.310	0.320	0.310	0.320	36,000	11,280	0.3133	12.09	11.71	12.09	11.71	12.09	953	11.837	0.00%
2018-08-02	0	0.320	0.320	0.330	0.320	0.320	8,000	2,560	0.3200	12.09	12.09	12.47	12.09	12.09	212	12.089	0.00%
2018-08-01	0	0.320	0.320	0.330	0.320	0.335	64,000	20,900	0.3266	12.09	12.09	12.47	12.09	12.66	1,694	12.337	-3.03%
2018-07-31	0	0.330	0.330	0.340	0.320	0.340	492,000	160,280	0.3258	12.47	12.47	12.84	12.09	12.84	13,024	12.307	-2.94%
2018-07-30	0	0.340	0.340	0.350	0.335	0.340	76,000	25,520	0.3358	12.84	12.84	13.22	12.66	12.84	2,012	12.685	-2.86%
2018-07-27	0	0.350	0.345	0.355	0.345	0.350	192,000	66,940	0.3486	13.22	13.03	13.41	13.03	13.22	5,082	13.171	2.94%
2018-07-26	0	0.340	0.340	0.345	0.325	0.340	296,000	98,960	0.3343	12.84	12.84	13.03	12.28	12.84	7,835	12.630	4.62%
2018-07-25	0	0.325	0.325	0.345	0.320	0.340	544,000	181,080	0.3329	12.28	12.28	13.03	12.09	12.84	14,400	12.575	-2.99%
2018-07-24	0	0.335	0.335	0.340	0.320	0.335	292,000	96,380	0.3301	12.66	12.66	12.84	12.09	12.66	7,729	12.469	1.52%
2018-07-23	0	0.330	0.320	0.330	0.320	0.335	1,204,000	391,860	0.3255	12.47	12.09	12.47	12.09	12.66	31,871	12.295	-2.94%
2018-07-20	0	0.340	0.330	0.340	0.330	0.340	152,000	50,520	0.3324	12.84	12.47	12.84	12.47	12.84	4,024	12.556	1.49%
2018-07-19	0	0.335	0.335	0.340	0.335	0.355	556,000	193,720	0.3484	12.66	12.66	12.84	12.66	13.41	14,718	13.162	0.00%
2018-07-18	0	0.335	0.335	0.340	0.315	0.350	1,768,000	591,120	0.3343	12.66	12.66	12.84	11.90	13.22	46,800	12.631	-4.29%
2018-07-17	0	0.350	0.345	0.350	0.335	0.360	1,460,000	507,700	0.3477	13.22	13.03	13.22	12.66	13.60	38,647	13.137	-2.78%
2018-07-16	0	0.360	0.350	0.355	0.350	0.365	812,000	291,680	0.3592	13.60	13.22	13.41	13.22	13.79	21,494	13.570	-5.26%
2018-07-13	0	0.380	0.360	0.380	0.365	0.390	824,000	310,700	0.3771	14.36	13.60	14.36	13.79	14.73	21,812	14.245	2.70%
2018-07-12	0	0.370	0.365	0.370	0.365	0.375	420,000	155,520	0.3703	13.98	13.79	13.98	13.79	14.17	11,118	13.989	0.00%
2018-07-11	0	0.370	0.365	0.375	0.350	0.385	1,104,000	405,340	0.3672	13.98	13.79	14.17	13.22	14.54	29,224	13.870	-6.33%
2018-07-10	0	0.395	0.385	0.395	0.385	0.420	292,000	114,940	0.3936	14.92	14.54	14.92	14.54	15.87	7,729	14.870	-1.25%
2018-07-09	0	0.400	0.390	0.400	0.385	0.410	436,000	173,800	0.3986	15.11	14.73	15.11	14.54	15.49	11,541	15.059	5.26%
2018-07-06	0	0.380	0.375	0.390	0.380	0.400	816,000	321,140	0.3936	14.36	14.17	14.73	14.36	15.11	21,600	14.868	-7.32%
2018-07-05	0	0.410	0.395	0.410	0.400	0.425	648,000	264,400	0.4080	15.49	14.92	15.49	15.11	16.06	17,153	15.414	-3.53%
2018-07-04	0	0.425	0.410	0.425	0.410	0.425	152,000	63,240	0.4161	16.06	15.49	16.06	15.49	16.06	4,024	15.718	-3.41%
2018-07-03	0	0.440	0.415	0.440	0.415	0.445	92,000	39,640	0.4309	16.62	15.68	16.62	15.68	16.81	2,435	16.277	-1.12%
2018-06-29	0	0.445	0.435	0.445	0.435	0.450	164,000	72,640	0.4429	16.81	16.43	16.81	16.43	17.00	4,341	16.733	3.49%
2018-06-28	0	0.430	0.405	0.430	0.410	0.435	332,000	138,420	0.4169	16.24	15.30	16.24	15.49	16.43	8,788	15.751	2.38%
2018-06-27	0	0.420	0.415	0.430	0.410	0.465	712,000	301,640	0.4237	15.87	15.68	16.24	15.49	17.57	18,847	16.005	-6.67%
2018-06-26	0	0.450	0.440	0.450	0.410	0.450	1,932,000	825,840	0.4275	17.00	16.62	17.00	15.49	17.00	51,141	16.148	1.12%
2018-06-25	0	0.445	0.440	0.445	0.440	0.485	4,428,000	2,002,220	0.4522	16.81	16.62	16.81	16.62	18.32	117,212	17.082	-10.10%
2018-06-22	0	0.495	0.485	0.495	0.470	0.510	3,136,000	1,536,920	0.4901	18.70	18.32	18.70	17.76	19.27	83,012	18.514	-2.94%
2018-06-21	0	0.510	0.500	0.510	0.500	0.670	13,184,000	7,535,680	0.5716	19.27	18.89	19.27	18.89	25.31	348,988	21.593	-21.54%
2018-06-20	0	0.650	0.630	0.640	0.580	0.680	9,648,000	6,212,320	0.6439	24.56	23.80	24.18	21.91	25.69	255,388	24.325	8.33%
2018-06-19	0	0.600	0.600	0.610	0.580	0.670	4,756,000	2,972,440	0.6250	22.67	22.67	23.04	21.91	25.31	125,894	23.611	-4.76%
2018-06-15	0	0.630	0.620	0.630	0.560	0.660	11,236,000	7,141,000	0.6355	23.80	23.42	23.80	21.16	24.93	297,424	24.010	12.50%
2018-06-14	0	0.560	0.560	0.570	0.560	0.590	1,700,000	971,480	0.5715	21.16	21.16	21.53	21.16	22.29	45,000	21.588	-6.67%
2018-06-13	0	0.600	0.580	0.600	0.580	0.650	4,356,000	2,645,760	0.6074	22.67	21.91	22.67	21.91	24.56	115,306	22.946	-4.76%
2018-06-12	0	0.630	0.610	0.630	0.495	0.640	21,932,000	12,645,880	0.5766	23.80	23.04	23.80	18.70	24.18	580,553	21.782	16.67%
2018-06-11	0	0.540	0.540	0.550	0.445	0.540	20,828,000	10,541,320	0.5061	20.40	20.40	20.78	16.81	20.40	551,329	19.120	17.39%
2018-06-08	0	0.460	0.460	0.465	0.440	0.470	3,072,000	1,401,260	0.4561	17.38	17.38	17.57	16.62	17.76	81,318	17.232	2.22%
2018-06-07	0	0.450	0.450	0.455	0.440	0.490	7,100,000	3,250,920	0.4579	17.00	17.00	17.19	16.62	18.51	187,941	17.298	-2.17%
2018-06-06	0	0.460	0.455	0.460	0.405	0.465	13,848,000	5,972,340	0.4313	17.38	17.19	17.38	15.30	17.57	366,565	16.293	16.46%
2018-06-05	0	0.395	0.395	0.400	0.375	0.395	1,704,000	658,120	0.3862	14.92	14.92	15.11	14.17	14.92	45,106	14.591	2.60%
2018-06-04	0	0.385	0.385	0.390	0.375	0.390	776,000	297,760	0.3837	14.54	14.54	14.73	14.17	14.73	20,541	14.496	0.00%
2018-06-01	0	0.385	0.385	0.390	0.380	0.395	1,508,000	582,400	0.3862	14.54	14.54	14.73	14.36	14.92	39,918	14.590	-2.53%
2018-05-31	0	0.395	0.395	0.400	0.380	0.405	2,828,000	1,115,140	0.3943	14.92	14.92	15.11	14.36	15.30	74,859	14.897	3.95%
2018-05-30	0	0.380	0.380	0.385	0.370	0.380	1,188,000	447,120	0.3764	14.36	14.36	14.54	13.98	14.36	31,447	14.218	-2.56%
2018-05-29	0	0.390	0.385	0.390	0.385	0.415	1,368,000	543,720	0.3975	14.73	14.54	14.73	14.54	15.68	36,212	15.015	-3.70%
2018-05-28	0	0.405	0.400	0.405	0.375	0.410	8,476,000	3,327,440	0.3926	15.30	15.11	15.30	14.17	15.49	224,365	14.830	8.00%
2018-05-25	0	0.375	0.370	0.375	0.360	0.375	1,020,000	376,800	0.3694	14.17	13.98	14.17	13.60	14.17	27,000	13.956	1.35%
2018-05-24	0	0.370	0.365	0.375	0.365	0.370	980,000	360,520	0.3679	13.98	13.79	14.17	13.79	13.98	25,941	13.898	0.00%
2018-05-23	0	0.370	0.370	0.375	0.365	0.385	924,000	347,500	0.3761	13.98	13.98	14.17	13.79	14.54	24,459	14.208	0.00%
2018-05-21	0	0.370	0.370	0.375	0.365	0.380	572,000	211,780	0.3702	13.98	13.98	14.17	13.79	14.36	15,141	13.987	-1.33%
2018-05-18	0	0.375	0.375	0.380	0.365	0.380	1,450,000	535,250	0.3691	14.17	14.17	14.36	13.79	14.36	38,382	13.945	1.35%
2018-05-17	0	0.370	0.370	0.375	0.370	0.380	1,368,000	510,260	0.3730	13.98	13.98	14.17	13.98	14.36	36,212	14.091	-2.63%
2018-05-16	0	0.380	0.375	0.380	0.370	0.385	2,220,000	836,960	0.3770	14.36	14.17	14.36	13.98	14.54	58,765	14.243	1.33%
2018-05-15	0	0.375	0.375	0.380	0.370	0.395	2,960,000	1,111,440	0.3755	14.17	14.17	14.36	13.98	14.92	78,353	14.185	-3.85%
2018-05-14	0	0.390	0.385	0.390	0.380	0.420	2,532,000	990,820	0.3913	14.73	14.54	14.73	14.36	15.87	67,024	14.783	-6.02%
2018-05-11	0	0.415	0.410	0.415	0.405	0.435	952,000	391,640	0.4114	15.68	15.49	15.68	15.30	16.43	25,200	15.541	-2.35%
2018-05-10	0	0.425	0.425	0.430	0.405	0.440	5,344,000	2,286,120	0.4278	16.06	16.06	16.24	15.30	16.62	141,459	16.161	2.41%
2018-05-09	0	0.415	0.410	0.415	0.400	0.435	3,648,000	1,503,400	0.4121	15.68	15.49	15.68	15.11	16.43	96,565	15.569	-4.60%
2018-05-08	0	0.435	0.425	0.430	0.410	0.450	13,096,000	5,635,620	0.4303	16.43	16.06	16.24	15.49	17.00	346,659	16.257	6.10%
2018-05-07	0	0.410	0.410	0.415	0.365	0.415	4,904,000	1,955,980	0.3989	15.49	15.49	15.68	13.79	15.68	129,812	15.068	9.33%
2018-05-04	0	0.375	0.375	0.380	0.370	0.395	2,004,000	762,600	0.3805	14.17	14.17	14.36	13.98	14.92	53,047	14.376	-5.06%
2018-05-03	0	0.395	0.390	0.395	0.355	0.400	3,296,000	1,267,480	0.3846	14.92	14.73	14.92	13.41	15.11	87,247	14.527	9.72%
2018-05-02	0	0.360	0.360	0.365	0.355	0.385	1,460,000	527,520	0.3613	13.60	13.60	13.79	13.41	14.54	38,647	13.650	-4.00%
2018-04-30	0	0.375	0.370	0.375	0.370	0.390	2,344,000	891,220	0.3802	14.17	13.98	14.17	13.98	14.73	62,047	14.364	-1.32%
2018-04-27	0	0.380	0.375	0.380	0.365	0.395	2,904,000	1,090,080	0.3754	14.36	14.17	14.36	13.79	14.92	76,871	14.181	-1.30%
2018-04-26	0	0.385	0.380	0.385	0.375	0.410	5,428,000	2,109,300	0.3886	14.54	14.36	14.54	14.17	15.49	143,682	14.680	-6.10%
2018-04-25	0	0.410	0.405	0.415	0.390	0.425	6,412,000	2,645,840	0.4126	15.49	15.30	15.68	14.73	16.06	169,729	15.589	1.23%
2018-04-24	0	0.405	0.405	0.410	0.400	0.460	11,846,000	5,148,590	0.4346	15.30	15.30	15.49	15.11	17.38	313,571	16.419	-3.57%
2018-04-23	0	0.420	0.420	0.425	0.415	0.490	23,948,000	10,685,415	0.4462	15.87	15.87	16.06	15.68	18.51	633,918	16.856	-15.15%
2018-04-20	0	0.495	0.495	0.500	0.490	0.650	84,140,000	49,098,660	0.5835	18.70	18.70	18.89	18.51	24.56	2,227,235	22.045